|
Closing price on 5/24/2018
|
|
| Open |
11.15 |
| High |
11.75 |
| Low |
11.00 |
| Volume |
165,980 |
| Split-adjusted Price |
6.41 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.80 / -6.78%
|
11.15
|
11.75
|
11.00
|
11.00
|
11.37
|
6.41
|
165,980
|
|
|
5/23/2018
|
-0.40 / -3.28%
|
12.00
|
12.15
|
11.35
|
11.80
|
11.49
|
6.88
|
492,490
|
|
|
5/22/2018
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.80
|
12.20
|
12.08
|
7.11
|
72,120
|
|
|
5/21/2018
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.55
|
12.10
|
11.98
|
7.05
|
86,460
|
|
|
5/18/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.43
|
7.23
|
93,510
|
|
|
5/17/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.40
|
12.32
|
7.23
|
141,000
|
|
|
5/16/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.65
|
12.40
|
11.79
|
7.23
|
336,020
|
|
|
5/15/2018
|
-0.50 / -3.85%
|
12.30
|
12.90
|
12.30
|
12.50
|
12.74
|
7.28
|
189,060
|
|
|
5/14/2018
|
-0.15 / -1.14%
|
13.10
|
13.10
|
12.75
|
13.00
|
13.05
|
7.58
|
171,380
|
|
|
5/11/2018
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.55
|
13.15
|
12.89
|
7.66
|
152,950
|
|
|
5/10/2018
|
-0.05 / -0.38%
|
13.25
|
13.25
|
12.85
|
13.15
|
13.13
|
7.66
|
161,960
|
|
|
5/9/2018
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.90
|
13.20
|
13.11
|
7.69
|
289,150
|
|
|
5/8/2018
|
0.00 / 0.00%
|
13.05
|
13.20
|
13.00
|
13.20
|
13.14
|
7.69
|
193,060
|
|
|
5/7/2018
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.95
|
13.20
|
13.08
|
7.69
|
172,420
|
|
|
5/4/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.13
|
7.63
|
265,300
|
|
|
5/3/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.95
|
13.10
|
13.05
|
7.63
|
290,520
|
|
|
5/2/2018
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.75
|
13.10
|
13.01
|
7.63
|
143,840
|
|
|
4/27/2018
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.97
|
7.63
|
152,370
|
|
|
4/26/2018
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
13.00
|
7.58
|
197,900
|
|
|
4/24/2018
|
0.00 / 0.00%
|
12.90
|
13.15
|
12.80
|
12.90
|
12.97
|
7.52
|
343,820
|
|
|
4/23/2018
|
-0.45 / -3.37%
|
13.40
|
13.50
|
12.90
|
12.90
|
13.39
|
7.52
|
473,470
|
|
|
4/20/2018
|
+0.05 / +0.38%
|
13.35
|
13.50
|
13.30
|
13.35
|
13.37
|
7.78
|
607,090
|
|
|
4/19/2018
|
+0.10 / +0.76%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.25
|
7.75
|
215,710
|
|
|
4/18/2018
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.20
|
13.20
|
13.36
|
7.69
|
184,170
|
|
|
4/17/2018
|
+0.40 / +3.08%
|
13.00
|
13.45
|
13.00
|
13.40
|
13.15
|
7.81
|
225,960
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.75
|
13.00
|
12.92
|
7.58
|
208,530
|
|
|
4/13/2018
|
0.00 / 0.00%
|
12.25
|
13.00
|
12.25
|
13.00
|
12.54
|
7.58
|
110,610
|
|
|
4/12/2018
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.92
|
7.58
|
179,130
|
|
|
4/11/2018
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.85
|
13.10
|
13.07
|
7.63
|
211,550
|
|
|
4/10/2018
|
0.00 / 0.00%
|
12.85
|
13.20
|
12.70
|
13.20
|
13.06
|
7.69
|
257,130
|
|
|