|
Closing price on 4/22/2019
|
|
| Open |
3.07 |
| High |
3.10 |
| Low |
2.98 |
| Volume |
802,010 |
| Split-adjusted Price |
2.26 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
-0.22 / -6.88%
|
3.07
|
3.10
|
2.98
|
2.98
|
3.02
|
2.26
|
802,010
|
|
|
4/19/2019
|
0.00 / 0.00%
|
3.20
|
3.22
|
3.16
|
3.20
|
3.20
|
2.42
|
250,040
|
|
|
4/18/2019
|
+0.08 / +2.56%
|
3.12
|
3.30
|
3.12
|
3.20
|
3.19
|
2.42
|
267,030
|
|
|
4/17/2019
|
+0.03 / +0.97%
|
3.09
|
3.30
|
3.07
|
3.12
|
3.16
|
2.36
|
374,750
|
|
|
4/16/2019
|
-0.11 / -3.44%
|
3.15
|
3.18
|
3.08
|
3.09
|
3.12
|
2.34
|
487,160
|
|
|
4/12/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.15
|
3.20
|
3.22
|
2.42
|
391,470
|
|
|
4/11/2019
|
-0.07 / -2.08%
|
3.38
|
3.41
|
3.28
|
3.30
|
3.36
|
2.50
|
616,380
|
|
|
4/10/2019
|
+0.09 / +2.74%
|
3.50
|
3.50
|
3.29
|
3.37
|
3.41
|
2.55
|
840,200
|
|
|
4/9/2019
|
+0.21 / +6.84%
|
3.27
|
3.28
|
3.21
|
3.28
|
3.27
|
2.48
|
442,850
|
|
|
4/8/2019
|
-0.18 / -5.54%
|
3.26
|
3.37
|
3.07
|
3.07
|
3.26
|
2.33
|
916,190
|
|
|
4/5/2019
|
+0.04 / +1.25%
|
3.20
|
3.40
|
3.15
|
3.25
|
3.29
|
2.46
|
646,050
|
|
|
4/4/2019
|
-0.02 / -0.62%
|
3.30
|
3.39
|
3.05
|
3.21
|
3.30
|
2.43
|
551,620
|
|
|
4/3/2019
|
+0.21 / +6.95%
|
3.02
|
3.23
|
3.02
|
3.23
|
3.22
|
2.45
|
1,598,490
|
|
|
4/2/2019
|
+0.02 / +0.67%
|
3.00
|
3.03
|
2.99
|
3.02
|
3.01
|
2.29
|
187,430
|
|
|
4/1/2019
|
+0.05 / +1.69%
|
2.95
|
3.02
|
2.95
|
3.00
|
2.99
|
2.27
|
126,990
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.95
|
2.95
|
2.96
|
2.23
|
92,110
|
|
|
3/28/2019
|
-0.03 / -1.01%
|
3.00
|
3.00
|
2.94
|
2.95
|
2.96
|
2.23
|
68,220
|
|
|
3/27/2019
|
+0.03 / +1.02%
|
2.97
|
2.99
|
2.95
|
2.98
|
2.96
|
2.26
|
63,930
|
|
|
3/26/2019
|
-0.02 / -0.67%
|
3.00
|
3.02
|
2.93
|
2.95
|
2.96
|
2.23
|
57,720
|
|
|
3/25/2019
|
-0.07 / -2.30%
|
2.95
|
3.00
|
2.90
|
2.97
|
2.95
|
2.25
|
131,710
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.04
|
3.10
|
2.95
|
3.04
|
3.02
|
2.30
|
88,830
|
|
|
3/21/2019
|
-0.10 / -3.18%
|
3.10
|
3.18
|
3.04
|
3.04
|
3.09
|
2.30
|
157,700
|
|
|
3/20/2019
|
+0.14 / +4.67%
|
3.08
|
3.20
|
3.02
|
3.14
|
3.14
|
2.38
|
209,630
|
|
|
3/19/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.96
|
3.00
|
2.98
|
2.27
|
194,730
|
|
|
3/18/2019
|
-0.05 / -1.64%
|
3.05
|
3.05
|
2.94
|
3.00
|
2.98
|
2.27
|
272,810
|
|
|
3/15/2019
|
-0.04 / -1.29%
|
3.08
|
3.10
|
2.98
|
3.05
|
3.03
|
2.31
|
338,380
|
|
|
3/14/2019
|
-0.03 / -0.96%
|
3.14
|
3.14
|
3.09
|
3.09
|
3.11
|
2.34
|
199,010
|
|
|
3/13/2019
|
-0.05 / -1.58%
|
3.15
|
3.19
|
3.12
|
3.12
|
3.14
|
2.36
|
301,910
|
|
|
3/12/2019
|
-0.01 / -0.31%
|
3.30
|
3.30
|
3.12
|
3.17
|
3.17
|
2.40
|
155,800
|
|
|
3/11/2019
|
-0.14 / -4.22%
|
3.32
|
3.35
|
3.11
|
3.18
|
3.15
|
2.41
|
242,820
|
|
|