|
Closing price on 4/22/2022
|
|
Open |
7.98 |
High |
7.98 |
Low |
7.98 |
Volume |
357,400 |
Split-adjusted Price |
7.25 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2022
|
-0.60 / -6.99%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.25
|
357,400
|
|
4/21/2022
|
-0.64 / -6.94%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
7.80
|
62,100
|
|
4/20/2022
|
-0.69 / -6.96%
|
9.31
|
9.80
|
9.22
|
9.22
|
9.42
|
8.38
|
349,000
|
|
4/19/2022
|
-0.74 / -6.95%
|
10.80
|
10.80
|
9.91
|
9.91
|
10.30
|
9.01
|
260,800
|
|
4/18/2022
|
-0.70 / -6.17%
|
11.20
|
11.40
|
10.60
|
10.65
|
10.77
|
9.68
|
629,400
|
|
4/15/2022
|
-0.05 / -0.44%
|
11.15
|
11.50
|
11.15
|
11.35
|
11.31
|
10.32
|
203,500
|
|
4/14/2022
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.33
|
10.36
|
445,900
|
|
4/13/2022
|
+0.10 / +0.91%
|
11.15
|
11.45
|
10.80
|
11.10
|
11.10
|
10.09
|
562,900
|
|
4/12/2022
|
-0.60 / -5.17%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.24
|
10.00
|
265,600
|
|
4/8/2022
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.76
|
10.55
|
402,800
|
|
4/7/2022
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
10.73
|
361,300
|
|
4/6/2022
|
-0.05 / -0.43%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.77
|
10.64
|
132,700
|
|
4/5/2022
|
+0.05 / +0.43%
|
11.85
|
11.90
|
11.65
|
11.75
|
11.75
|
10.68
|
236,500
|
|
4/4/2022
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.65
|
11.70
|
11.70
|
10.64
|
212,600
|
|
4/1/2022
|
+0.05 / +0.43%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.66
|
10.64
|
359,200
|
|
3/31/2022
|
-0.35 / -2.92%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.84
|
10.59
|
430,400
|
|
3/30/2022
|
-0.20 / -1.64%
|
12.10
|
12.25
|
11.95
|
12.00
|
12.09
|
10.91
|
468,100
|
|
3/29/2022
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.00
|
12.20
|
12.25
|
11.09
|
517,200
|
|
3/28/2022
|
+0.35 / +2.90%
|
12.05
|
12.80
|
11.95
|
12.40
|
12.33
|
11.27
|
873,200
|
|
3/25/2022
|
+0.15 / +1.26%
|
12.05
|
12.30
|
11.90
|
12.05
|
12.09
|
10.95
|
595,500
|
|
3/24/2022
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.94
|
10.82
|
243,500
|
|
3/23/2022
|
+0.30 / +2.56%
|
11.95
|
12.10
|
11.85
|
12.00
|
11.95
|
10.91
|
486,800
|
|
3/22/2022
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.65
|
11.70
|
11.73
|
10.64
|
434,700
|
|
3/21/2022
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.60
|
11.70
|
11.69
|
10.64
|
413,100
|
|
3/18/2022
|
+0.20 / +1.72%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.83
|
10.73
|
346,800
|
|
3/17/2022
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
10.55
|
414,500
|
|
3/16/2022
|
+0.20 / +1.72%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.64
|
10.73
|
390,900
|
|
3/15/2022
|
+0.10 / +0.87%
|
11.30
|
11.85
|
11.30
|
11.60
|
11.47
|
10.55
|
417,100
|
|
3/14/2022
|
-0.75 / -6.12%
|
11.65
|
12.20
|
11.40
|
11.50
|
11.58
|
10.45
|
1,165,300
|
|
3/11/2022
|
-0.60 / -4.67%
|
12.45
|
12.75
|
12.00
|
12.25
|
12.36
|
11.14
|
871,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|