|
Closing price on 4/29/2025
|
|
| Open |
3.37 |
| High |
3.37 |
| Low |
3.19 |
| Volume |
52,300 |
| Split-adjusted Price |
3.22 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.01 / -0.31%
|
3.37
|
3.37
|
3.19
|
3.22
|
3.24
|
3.22
|
52,300
|
|
|
4/28/2025
|
-0.10 / -3.00%
|
3.44
|
3.44
|
3.20
|
3.23
|
3.23
|
3.23
|
59,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.34
|
3.41
|
3.32
|
3.33
|
3.33
|
3.33
|
97,400
|
|
|
4/24/2025
|
-0.05 / -1.48%
|
3.42
|
3.45
|
3.33
|
3.33
|
3.39
|
3.33
|
30,000
|
|
|
4/23/2025
|
+0.14 / +4.32%
|
3.24
|
3.43
|
3.24
|
3.38
|
3.39
|
3.38
|
26,500
|
|
|
4/22/2025
|
-0.16 / -4.71%
|
3.31
|
3.42
|
3.18
|
3.24
|
3.24
|
3.24
|
123,300
|
|
|
4/21/2025
|
-0.01 / -0.29%
|
3.41
|
3.48
|
3.31
|
3.40
|
3.37
|
3.40
|
12,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.33
|
3.45
|
3.33
|
3.41
|
3.40
|
3.41
|
23,100
|
|
|
4/17/2025
|
-0.04 / -1.16%
|
3.40
|
3.43
|
3.21
|
3.41
|
3.27
|
3.41
|
88,300
|
|
|
4/16/2025
|
-0.08 / -2.27%
|
3.45
|
3.55
|
3.31
|
3.45
|
3.41
|
3.45
|
73,600
|
|
|
4/15/2025
|
-0.02 / -0.56%
|
3.51
|
3.60
|
3.43
|
3.53
|
3.46
|
3.53
|
114,600
|
|
|
4/14/2025
|
+0.01 / +0.28%
|
3.54
|
3.64
|
3.54
|
3.55
|
3.54
|
3.55
|
19,900
|
|
|
4/11/2025
|
+0.22 / +6.63%
|
3.53
|
3.54
|
3.32
|
3.54
|
3.43
|
3.54
|
114,900
|
|
|
4/10/2025
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
118,600
|
|
|
4/9/2025
|
-0.23 / -6.89%
|
3.11
|
3.13
|
3.11
|
3.11
|
3.11
|
3.11
|
153,100
|
|
|
4/8/2025
|
-0.25 / -6.96%
|
3.34
|
3.35
|
3.34
|
3.34
|
3.34
|
3.34
|
158,600
|
|
|
4/4/2025
|
-0.27 / -6.99%
|
3.59
|
3.65
|
3.59
|
3.59
|
3.59
|
3.59
|
186,800
|
|
|
4/3/2025
|
-0.29 / -6.99%
|
4.00
|
4.00
|
3.86
|
3.86
|
3.88
|
3.86
|
206,300
|
|
|
4/2/2025
|
-0.01 / -0.24%
|
4.05
|
4.16
|
4.05
|
4.15
|
4.14
|
4.15
|
21,600
|
|
|
4/1/2025
|
+0.01 / +0.24%
|
4.19
|
4.19
|
4.03
|
4.16
|
4.16
|
4.16
|
28,400
|
|
|
3/31/2025
|
+0.10 / +2.47%
|
4.01
|
4.20
|
4.01
|
4.15
|
4.13
|
4.15
|
70,100
|
|
|
3/28/2025
|
-0.01 / -0.25%
|
4.08
|
4.08
|
4.00
|
4.05
|
4.03
|
4.05
|
23,500
|
|
|
3/27/2025
|
-0.01 / -0.25%
|
4.10
|
4.10
|
3.96
|
4.06
|
4.07
|
4.06
|
900
|
|
|
3/26/2025
|
-0.01 / -0.25%
|
4.12
|
4.12
|
3.93
|
4.07
|
4.01
|
4.07
|
35,500
|
|
|
3/25/2025
|
+0.01 / +0.25%
|
4.07
|
4.08
|
4.00
|
4.08
|
4.04
|
4.08
|
36,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
4.08
|
4.08
|
4.00
|
4.07
|
4.02
|
4.07
|
40,100
|
|
|
3/21/2025
|
+0.02 / +0.49%
|
3.98
|
4.09
|
3.98
|
4.07
|
4.03
|
4.07
|
22,100
|
|
|
3/20/2025
|
+0.03 / +0.75%
|
4.02
|
4.09
|
3.98
|
4.05
|
4.01
|
4.05
|
73,800
|
|
|
3/19/2025
|
-0.07 / -1.71%
|
4.08
|
4.09
|
3.99
|
4.02
|
4.01
|
4.02
|
49,900
|
|
|
3/18/2025
|
+0.02 / +0.49%
|
4.07
|
4.12
|
4.04
|
4.09
|
4.08
|
4.09
|
51,200
|
|
|