|
|
Closing price on 5/31/2021
|
|
| Open |
4.25 |
| High |
4.25 |
| Low |
4.00 |
| Volume |
496,500 |
| Split-adjusted Price |
3.13 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.00
|
4.13
|
4.16
|
3.13
|
496,500
|
|
|
5/28/2021
|
-0.02 / -0.48%
|
4.20
|
4.20
|
4.12
|
4.13
|
4.17
|
3.13
|
610,100
|
|
|
5/27/2021
|
+0.03 / +0.73%
|
4.12
|
4.30
|
4.09
|
4.15
|
4.16
|
3.14
|
834,400
|
|
|
5/26/2021
|
+0.03 / +0.73%
|
4.12
|
4.12
|
3.94
|
4.12
|
4.06
|
3.12
|
854,900
|
|
|
5/25/2021
|
+0.05 / +1.24%
|
4.10
|
4.10
|
4.00
|
4.09
|
4.05
|
3.10
|
538,000
|
|
|
5/24/2021
|
-0.02 / -0.49%
|
4.14
|
4.14
|
4.00
|
4.04
|
4.03
|
3.06
|
296,700
|
|
|
5/21/2021
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.01
|
4.06
|
4.05
|
3.08
|
318,200
|
|
|
5/20/2021
|
+0.12 / +3.03%
|
3.90
|
4.18
|
3.90
|
4.08
|
3.99
|
3.09
|
701,200
|
|
|
5/19/2021
|
-0.06 / -1.49%
|
3.89
|
4.09
|
3.89
|
3.96
|
3.98
|
3.00
|
289,600
|
|
|
5/18/2021
|
-0.13 / -3.13%
|
4.19
|
4.19
|
4.02
|
4.02
|
4.02
|
3.05
|
318,400
|
|
|
5/17/2021
|
+0.02 / +0.48%
|
4.10
|
4.20
|
4.08
|
4.15
|
4.08
|
3.14
|
380,600
|
|
|
5/14/2021
|
+0.03 / +0.73%
|
4.20
|
4.20
|
4.09
|
4.13
|
4.13
|
3.13
|
333,800
|
|
|
5/13/2021
|
-0.07 / -1.68%
|
4.30
|
4.34
|
4.10
|
4.10
|
4.23
|
3.11
|
349,200
|
|
|
5/12/2021
|
+0.09 / +2.21%
|
4.09
|
4.25
|
4.02
|
4.17
|
4.11
|
3.16
|
394,400
|
|
|
5/11/2021
|
-0.03 / -0.73%
|
4.13
|
4.14
|
3.98
|
4.08
|
4.08
|
3.09
|
502,800
|
|
|
5/10/2021
|
+0.01 / +0.24%
|
4.00
|
4.15
|
3.90
|
4.11
|
3.96
|
3.11
|
710,800
|
|
|
5/7/2021
|
0.00 / 0.00%
|
4.10
|
4.29
|
3.95
|
4.10
|
4.05
|
3.11
|
442,300
|
|
|
5/6/2021
|
-0.10 / -2.38%
|
4.20
|
4.23
|
4.07
|
4.10
|
4.14
|
3.11
|
300,100
|
|
|
5/5/2021
|
+0.18 / +4.48%
|
4.19
|
4.28
|
4.05
|
4.20
|
4.18
|
3.18
|
298,900
|
|
|
5/4/2021
|
-0.23 / -5.41%
|
3.98
|
4.20
|
3.97
|
4.02
|
4.04
|
3.05
|
385,700
|
|
|
4/29/2021
|
-0.11 / -2.52%
|
4.34
|
4.40
|
4.16
|
4.25
|
4.27
|
3.22
|
368,000
|
|
|
4/28/2021
|
+0.19 / +4.56%
|
4.26
|
4.46
|
4.18
|
4.36
|
4.38
|
3.30
|
482,400
|
|
|
4/27/2021
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.85
|
4.17
|
4.04
|
3.16
|
732,700
|
|
|
4/26/2021
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.86
|
3.90
|
3.96
|
2.95
|
488,800
|
|
|
4/23/2021
|
+0.05 / +1.23%
|
4.01
|
4.17
|
3.85
|
4.10
|
4.00
|
3.11
|
613,600
|
|
|
4/22/2021
|
-0.30 / -6.90%
|
4.35
|
4.36
|
4.05
|
4.05
|
4.14
|
3.07
|
1,053,200
|
|
|
4/20/2021
|
-0.08 / -1.81%
|
4.40
|
4.46
|
4.25
|
4.35
|
4.37
|
3.30
|
629,000
|
|
|
4/19/2021
|
-0.13 / -2.85%
|
4.36
|
4.70
|
4.36
|
4.43
|
4.53
|
3.36
|
722,700
|
|
|
4/16/2021
|
-0.32 / -6.56%
|
4.88
|
4.89
|
4.54
|
4.56
|
4.66
|
3.45
|
1,109,400
|
|
|
4/15/2021
|
-0.12 / -2.40%
|
5.00
|
5.25
|
4.80
|
4.88
|
4.93
|
3.70
|
1,523,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|