|
|
Closing price on 7/28/2017
|
|
| Open |
9.00 |
| High |
10.25 |
| Low |
8.93 |
| Volume |
119,550 |
| Split-adjusted Price |
5.21 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.66 / -6.88%
|
9.00
|
10.25
|
8.93
|
8.94
|
9.82
|
5.21
|
119,550
|
|
|
7/27/2017
|
-0.65 / -6.34%
|
10.25
|
10.25
|
9.60
|
9.60
|
10.06
|
5.59
|
109,940
|
|
|
7/26/2017
|
-0.30 / -2.84%
|
10.55
|
10.55
|
10.20
|
10.25
|
10.27
|
5.97
|
160,350
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
6.15
|
130,640
|
|
|
7/24/2017
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.55
|
6.15
|
142,820
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.57
|
6.18
|
384,580
|
|
|
7/20/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.63
|
6.18
|
202,500
|
|
|
7/19/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.69
|
6.21
|
161,780
|
|
|
7/18/2017
|
+0.50 / +4.90%
|
10.20
|
10.75
|
10.05
|
10.70
|
10.58
|
6.24
|
1,787,570
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.19
|
5.94
|
308,780
|
|
|
7/14/2017
|
-0.30 / -2.86%
|
9.77
|
11.00
|
9.77
|
10.20
|
10.05
|
5.94
|
909,290
|
|
|
7/13/2017
|
+0.45 / +4.48%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.36
|
6.12
|
1,246,500
|
|
|
7/12/2017
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.05
|
10.05
|
10.10
|
5.86
|
407,930
|
|
|
7/11/2017
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.11
|
5.91
|
345,780
|
|
|
7/10/2017
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.07
|
5.89
|
404,120
|
|
|
7/7/2017
|
0.00 / 0.00%
|
10.05
|
10.25
|
9.95
|
10.05
|
10.10
|
5.86
|
459,380
|
|
|
7/6/2017
|
-0.20 / -1.95%
|
10.25
|
10.30
|
10.00
|
10.05
|
10.12
|
5.86
|
510,330
|
|
|
7/5/2017
|
-0.05 / -0.49%
|
10.30
|
10.50
|
10.00
|
10.25
|
10.26
|
5.97
|
801,770
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.00
|
10.30
|
10.35
|
6.00
|
695,380
|
|
|
7/3/2017
|
-0.25 / -2.37%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.36
|
6.00
|
432,240
|
|
|
6/30/2017
|
-0.40 / -3.65%
|
10.70
|
10.80
|
10.45
|
10.55
|
10.58
|
6.15
|
635,570
|
|
|
6/29/2017
|
+0.55 / +5.29%
|
10.40
|
11.00
|
10.35
|
10.95
|
10.67
|
6.38
|
747,090
|
|
|
6/28/2017
|
-0.25 / -2.35%
|
9.93
|
10.45
|
9.91
|
10.40
|
9.98
|
6.06
|
1,826,630
|
|
|
6/27/2017
|
-0.80 / -6.99%
|
11.45
|
11.70
|
10.65
|
10.65
|
11.18
|
6.21
|
1,314,980
|
|
|
6/26/2017
|
+0.65 / +6.02%
|
10.05
|
11.45
|
10.05
|
11.45
|
10.79
|
6.67
|
1,498,910
|
|
|
6/23/2017
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.29
|
1,451,280
|
|
|
6/22/2017
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.76
|
33,240
|
|
|
6/21/2017
|
-0.90 / -6.74%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
7.26
|
29,200
|
|
|
6/20/2017
|
-1.00 / -6.97%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
7.78
|
35,140
|
|
|
6/19/2017
|
-1.05 / -6.82%
|
16.00
|
16.00
|
14.35
|
14.35
|
14.82
|
8.36
|
335,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|