|
Closing price on 5/8/2020
|
|
| Open |
1.80 |
| High |
1.82 |
| Low |
1.76 |
| Volume |
556,880 |
| Split-adjusted Price |
1.35 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2020
|
-0.02 / -1.10%
|
1.73
|
1.85
|
1.73
|
1.80
|
1.77
|
1.36
|
366,570
|
|
|
4/9/2020
|
-0.04 / -2.15%
|
1.74
|
1.87
|
1.74
|
1.82
|
1.80
|
1.38
|
367,930
|
|
|
4/8/2020
|
-0.04 / -2.11%
|
1.85
|
1.90
|
1.77
|
1.86
|
1.82
|
1.41
|
449,980
|
|
|
4/7/2020
|
-0.02 / -1.04%
|
2.04
|
2.04
|
1.80
|
1.90
|
1.94
|
1.44
|
332,770
|
|
|
4/6/2020
|
+0.12 / +6.67%
|
1.82
|
1.92
|
1.82
|
1.92
|
1.88
|
1.45
|
385,240
|
|
|
4/3/2020
|
+0.11 / +6.51%
|
1.71
|
1.80
|
1.69
|
1.80
|
1.77
|
1.36
|
723,940
|
|
|
4/1/2020
|
+0.11 / +6.96%
|
1.47
|
1.69
|
1.47
|
1.69
|
1.64
|
1.28
|
474,290
|
|
|
3/31/2020
|
-0.08 / -4.82%
|
1.66
|
1.67
|
1.57
|
1.58
|
1.63
|
1.20
|
429,500
|
|
|
3/30/2020
|
-0.04 / -2.35%
|
1.70
|
1.70
|
1.59
|
1.66
|
1.66
|
1.26
|
452,480
|
|
|
3/27/2020
|
-0.08 / -4.49%
|
1.79
|
1.79
|
1.70
|
1.70
|
1.75
|
1.29
|
411,550
|
|
|
3/26/2020
|
-0.02 / -1.11%
|
1.77
|
1.80
|
1.72
|
1.78
|
1.77
|
1.35
|
194,530
|
|
|
3/25/2020
|
+0.02 / +1.12%
|
1.80
|
1.80
|
1.72
|
1.80
|
1.79
|
1.36
|
224,120
|
|
|