Closing price on 7/24/2024
|
|
Open |
5.02 |
High |
5.15 |
Low |
5.00 |
Volume |
136,300 |
Split-adjusted Price |
4.18 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2024
|
+0.01 / +0.20%
|
5.02
|
5.15
|
5.00
|
5.02
|
5.01
|
4.18
|
136,300
|
|
7/23/2024
|
-0.13 / -2.53%
|
5.20
|
5.20
|
4.95
|
5.01
|
5.04
|
4.18
|
97,300
|
|
7/22/2024
|
-0.26 / -4.81%
|
5.30
|
5.50
|
5.10
|
5.14
|
5.25
|
4.28
|
45,000
|
|
7/19/2024
|
+0.02 / +0.37%
|
5.35
|
5.65
|
5.35
|
5.40
|
5.46
|
4.50
|
249,600
|
|
7/18/2024
|
+0.03 / +0.56%
|
5.50
|
5.50
|
5.20
|
5.38
|
5.33
|
4.48
|
170,200
|
|
7/17/2024
|
+0.10 / +1.90%
|
5.25
|
5.48
|
4.92
|
5.35
|
5.25
|
4.46
|
222,400
|
|
7/16/2024
|
+0.16 / +3.14%
|
5.19
|
5.25
|
5.12
|
5.25
|
5.21
|
4.38
|
217,100
|
|
7/15/2024
|
-0.03 / -0.59%
|
5.02
|
5.16
|
5.00
|
5.09
|
5.06
|
4.24
|
45,900
|
|
7/12/2024
|
+0.04 / +0.79%
|
5.19
|
5.19
|
5.05
|
5.12
|
5.09
|
4.27
|
57,000
|
|
7/11/2024
|
+0.06 / +1.20%
|
5.05
|
5.16
|
5.03
|
5.08
|
5.06
|
4.23
|
35,700
|
|
7/10/2024
|
-0.08 / -1.57%
|
5.22
|
5.22
|
4.99
|
5.02
|
5.05
|
4.18
|
55,300
|
|
7/9/2024
|
-0.14 / -2.67%
|
5.28
|
5.28
|
5.10
|
5.10
|
5.19
|
4.25
|
173,800
|
|
7/8/2024
|
+0.25 / +5.01%
|
5.02
|
5.28
|
5.02
|
5.24
|
5.22
|
4.37
|
233,600
|
|
7/5/2024
|
+0.11 / +2.25%
|
4.66
|
5.22
|
4.66
|
4.99
|
5.08
|
4.16
|
245,700
|
|
7/4/2024
|
+0.02 / +0.41%
|
4.92
|
4.92
|
4.82
|
4.88
|
4.89
|
4.07
|
42,300
|
|
7/3/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.81
|
4.86
|
4.84
|
4.05
|
54,100
|
|
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
|
|
|