Closing price on 7/2/2024
|
|
Open |
4.89 |
High |
4.93 |
Low |
4.82 |
Volume |
75,800 |
Split-adjusted Price |
4.05 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2024
|
-0.01 / -0.21%
|
4.89
|
4.93
|
4.82
|
4.86
|
4.88
|
4.05
|
75,800
|
|
7/1/2024
|
+0.08 / +1.67%
|
4.80
|
4.90
|
4.72
|
4.87
|
4.82
|
4.06
|
38,000
|
|
6/28/2024
|
-0.36 / -6.99%
|
5.15
|
5.15
|
4.79
|
4.79
|
4.85
|
3.99
|
408,100
|
|
6/27/2024
|
-0.16 / -3.01%
|
5.36
|
5.36
|
5.10
|
5.15
|
5.16
|
4.29
|
222,100
|
|
6/26/2024
|
-0.25 / -4.50%
|
5.35
|
5.63
|
5.30
|
5.31
|
5.40
|
4.43
|
502,300
|
|
6/25/2024
|
+0.23 / +4.32%
|
5.67
|
5.67
|
5.31
|
5.56
|
5.53
|
4.63
|
556,500
|
|
6/24/2024
|
+0.34 / +6.81%
|
5.33
|
5.33
|
5.01
|
5.33
|
5.26
|
4.44
|
1,181,900
|
|
6/21/2024
|
+0.32 / +6.85%
|
4.82
|
4.99
|
4.82
|
4.99
|
4.98
|
4.16
|
798,400
|
|
6/20/2024
|
+0.29 / +6.62%
|
4.50
|
4.67
|
4.38
|
4.67
|
4.49
|
3.89
|
302,100
|
|
6/19/2024
|
-0.04 / -0.90%
|
4.59
|
4.59
|
4.32
|
4.38
|
4.44
|
3.65
|
60,200
|
|
6/18/2024
|
+0.17 / +4.00%
|
4.30
|
4.53
|
4.30
|
4.42
|
4.40
|
3.68
|
255,900
|
|
6/17/2024
|
+0.09 / +2.16%
|
4.10
|
4.35
|
4.10
|
4.25
|
4.23
|
3.54
|
129,900
|
|
6/14/2024
|
-0.05 / -1.19%
|
4.27
|
4.27
|
4.16
|
4.16
|
4.19
|
3.47
|
57,400
|
|
6/13/2024
|
-0.05 / -1.17%
|
4.29
|
4.29
|
4.20
|
4.21
|
4.22
|
3.51
|
35,800
|
|
6/12/2024
|
0.00 / 0.00%
|
4.26
|
4.30
|
4.17
|
4.26
|
4.23
|
3.55
|
63,700
|
|
6/11/2024
|
-0.07 / -1.62%
|
4.35
|
4.36
|
4.19
|
4.26
|
4.27
|
3.55
|
101,400
|
|
6/10/2024
|
+0.11 / +2.61%
|
4.24
|
4.39
|
4.22
|
4.33
|
4.32
|
3.61
|
111,900
|
|
6/7/2024
|
+0.02 / +0.48%
|
4.21
|
4.26
|
4.20
|
4.22
|
4.24
|
3.52
|
92,500
|
|
6/6/2024
|
+0.02 / +0.48%
|
4.19
|
4.24
|
4.18
|
4.20
|
4.21
|
3.50
|
50,000
|
|
6/5/2024
|
-0.03 / -0.71%
|
4.21
|
4.22
|
4.16
|
4.18
|
4.20
|
3.48
|
109,700
|
|
6/4/2024
|
+0.01 / +0.24%
|
4.25
|
4.25
|
4.18
|
4.21
|
4.20
|
3.51
|
64,700
|
|
6/3/2024
|
-0.01 / -0.24%
|
4.25
|
4.28
|
4.20
|
4.20
|
4.22
|
3.50
|
73,700
|
|
5/31/2024
|
-0.04 / -0.94%
|
4.18
|
4.25
|
4.17
|
4.21
|
4.19
|
3.51
|
83,800
|
|
5/30/2024
|
0.00 / 0.00%
|
4.21
|
4.28
|
4.13
|
4.25
|
4.18
|
3.54
|
215,000
|
|
5/29/2024
|
+0.07 / +1.67%
|
4.25
|
4.27
|
4.14
|
4.25
|
4.23
|
3.54
|
144,900
|
|
5/28/2024
|
0.00 / 0.00%
|
4.22
|
4.22
|
4.11
|
4.18
|
4.17
|
3.48
|
177,500
|
|
5/27/2024
|
+0.12 / +2.96%
|
4.11
|
4.20
|
4.10
|
4.18
|
4.15
|
3.48
|
115,000
|
|
5/24/2024
|
-0.16 / -3.79%
|
4.22
|
4.22
|
4.06
|
4.06
|
4.16
|
3.38
|
50,300
|
|
5/23/2024
|
-0.03 / -0.71%
|
4.25
|
4.29
|
4.12
|
4.22
|
4.22
|
3.52
|
137,900
|
|
5/22/2024
|
+0.05 / +1.19%
|
4.30
|
4.30
|
4.20
|
4.25
|
4.23
|
3.54
|
135,400
|
|
|