|
Closing price on 5/26/2020
|
|
| Open |
1.71 |
| High |
1.74 |
| Low |
1.70 |
| Volume |
240,510 |
| Split-adjusted Price |
1.29 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
-0.01 / -0.58%
|
1.71
|
1.74
|
1.70
|
1.70
|
1.71
|
1.29
|
240,510
|
|
|
5/25/2020
|
+0.01 / +0.59%
|
1.69
|
1.72
|
1.69
|
1.71
|
1.71
|
1.30
|
410,300
|
|
|
5/22/2020
|
-0.03 / -1.73%
|
1.70
|
1.73
|
1.70
|
1.70
|
1.71
|
1.29
|
304,140
|
|
|
5/21/2020
|
-0.01 / -0.57%
|
1.73
|
1.75
|
1.71
|
1.73
|
1.73
|
1.31
|
318,630
|
|
|
5/20/2020
|
-0.03 / -1.69%
|
1.72
|
1.77
|
1.72
|
1.74
|
1.75
|
1.32
|
286,660
|
|
|
5/19/2020
|
+0.01 / +0.57%
|
1.79
|
1.79
|
1.73
|
1.77
|
1.77
|
1.34
|
274,050
|
|
|
5/18/2020
|
+0.04 / +2.33%
|
1.74
|
1.81
|
1.70
|
1.76
|
1.76
|
1.33
|
411,360
|
|
|
5/15/2020
|
-0.01 / -0.58%
|
1.70
|
1.74
|
1.70
|
1.72
|
1.71
|
1.30
|
212,420
|
|
|
5/14/2020
|
0.00 / 0.00%
|
1.74
|
1.74
|
1.70
|
1.73
|
1.73
|
1.31
|
172,780
|
|
|
5/13/2020
|
-0.04 / -2.26%
|
1.70
|
1.78
|
1.69
|
1.73
|
1.71
|
1.31
|
654,220
|
|
|
5/12/2020
|
-0.01 / -0.56%
|
1.79
|
1.79
|
1.75
|
1.77
|
1.77
|
1.34
|
513,500
|
|
|
5/11/2020
|
0.00 / 0.00%
|
1.82
|
1.83
|
1.75
|
1.78
|
1.78
|
1.35
|
458,850
|
|
|
5/8/2020
|
+0.01 / +0.56%
|
1.80
|
1.82
|
1.76
|
1.78
|
1.79
|
1.35
|
556,880
|
|
|
5/7/2020
|
+0.06 / +3.51%
|
1.71
|
1.79
|
1.69
|
1.77
|
1.72
|
1.34
|
510,830
|
|
|
5/6/2020
|
-0.04 / -2.29%
|
1.69
|
1.75
|
1.69
|
1.71
|
1.72
|
1.30
|
373,550
|
|
|
5/5/2020
|
+0.01 / +0.57%
|
1.74
|
1.75
|
1.71
|
1.75
|
1.74
|
1.33
|
264,530
|
|
|
5/4/2020
|
+0.01 / +0.58%
|
1.73
|
1.76
|
1.73
|
1.74
|
1.74
|
1.32
|
387,310
|
|
|
4/29/2020
|
+0.01 / +0.58%
|
1.76
|
1.76
|
1.71
|
1.73
|
1.74
|
1.31
|
393,040
|
|
|
4/28/2020
|
0.00 / 0.00%
|
1.82
|
1.82
|
1.71
|
1.72
|
1.77
|
1.30
|
372,460
|
|
|
4/27/2020
|
0.00 / 0.00%
|
1.73
|
1.76
|
1.71
|
1.72
|
1.73
|
1.30
|
350,400
|
|
|
4/24/2020
|
+0.01 / +0.58%
|
1.67
|
1.73
|
1.67
|
1.72
|
1.70
|
1.30
|
352,200
|
|
|
4/23/2020
|
0.00 / 0.00%
|
1.73
|
1.78
|
1.69
|
1.71
|
1.73
|
1.30
|
367,480
|
|
|
4/22/2020
|
-0.03 / -1.72%
|
1.65
|
1.74
|
1.65
|
1.71
|
1.69
|
1.30
|
366,700
|
|
|
4/21/2020
|
-0.05 / -2.79%
|
1.70
|
1.77
|
1.69
|
1.74
|
1.73
|
1.32
|
262,210
|
|
|
4/20/2020
|
0.00 / 0.00%
|
1.81
|
1.83
|
1.77
|
1.79
|
1.80
|
1.36
|
478,650
|
|
|
4/17/2020
|
+0.01 / +0.56%
|
1.80
|
1.80
|
1.78
|
1.79
|
1.79
|
1.36
|
375,670
|
|
|
4/16/2020
|
-0.01 / -0.56%
|
1.80
|
1.80
|
1.77
|
1.78
|
1.79
|
1.35
|
436,440
|
|
|
4/15/2020
|
+0.01 / +0.56%
|
1.79
|
1.80
|
1.75
|
1.79
|
1.79
|
1.36
|
405,240
|
|
|
4/14/2020
|
+0.04 / +2.30%
|
1.81
|
1.81
|
1.73
|
1.78
|
1.79
|
1.35
|
309,680
|
|
|
4/13/2020
|
-0.06 / -3.33%
|
1.71
|
1.82
|
1.71
|
1.74
|
1.75
|
1.32
|
285,690
|
|
|