|
Closing price on 7/30/2018
|
|
Open |
10.80 |
High |
10.80 |
Low |
10.20 |
Volume |
373,970 |
Split-adjusted Price |
7.38 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2018
|
-0.40 / -3.65%
|
10.80
|
10.80
|
10.20
|
10.55
|
10.39
|
7.38
|
373,970
|
|
7/27/2018
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.25
|
10.95
|
10.52
|
7.66
|
742,580
|
|
7/26/2018
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.15
|
11.00
|
10.26
|
7.69
|
462,460
|
|
7/25/2018
|
-0.10 / -0.91%
|
10.85
|
10.90
|
10.25
|
10.90
|
10.36
|
7.62
|
681,360
|
|
7/24/2018
|
+0.10 / +0.92%
|
10.95
|
11.00
|
10.65
|
11.00
|
10.93
|
7.69
|
450,150
|
|
7/23/2018
|
+0.25 / +2.35%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.61
|
7.62
|
443,410
|
|
7/20/2018
|
-0.80 / -6.99%
|
11.20
|
11.45
|
10.65
|
10.65
|
11.04
|
7.45
|
424,190
|
|
7/19/2018
|
-0.25 / -2.14%
|
10.90
|
11.75
|
10.90
|
11.45
|
11.31
|
8.01
|
301,880
|
|
7/18/2018
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.78
|
8.18
|
461,440
|
|
7/17/2018
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.25
|
11.65
|
11.51
|
8.15
|
279,870
|
|
7/16/2018
|
+0.25 / +2.19%
|
11.30
|
11.85
|
11.20
|
11.65
|
11.45
|
8.15
|
368,230
|
|
7/13/2018
|
+0.40 / +3.64%
|
10.35
|
11.75
|
10.35
|
11.40
|
10.74
|
7.97
|
226,980
|
|
7/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.86
|
7.69
|
261,390
|
|
7/11/2018
|
-0.30 / -2.65%
|
10.60
|
11.20
|
10.55
|
11.00
|
10.82
|
7.69
|
135,330
|
|
7/10/2018
|
-0.50 / -4.24%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.19
|
7.90
|
362,210
|
|
7/9/2018
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.00
|
11.80
|
11.70
|
8.25
|
362,720
|
|
7/6/2018
|
+0.30 / +2.61%
|
11.50
|
12.30
|
11.25
|
11.80
|
11.68
|
8.25
|
228,470
|
|
7/5/2018
|
-0.85 / -6.88%
|
12.40
|
12.40
|
11.50
|
11.50
|
12.06
|
8.04
|
368,100
|
|
7/4/2018
|
-0.10 / -0.80%
|
12.45
|
12.45
|
11.60
|
12.35
|
12.20
|
8.64
|
1,058,760
|
|
7/3/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.45
|
12.35
|
8.71
|
257,110
|
|
7/2/2018
|
-0.90 / -6.74%
|
12.90
|
12.95
|
12.45
|
12.45
|
12.70
|
8.71
|
312,280
|
|
6/29/2018
|
+0.85 / +6.80%
|
12.35
|
13.35
|
12.35
|
13.35
|
12.71
|
9.34
|
134,990
|
|
6/28/2018
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.62
|
8.74
|
131,810
|
|
6/27/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.85
|
12.70
|
12.21
|
8.88
|
900,980
|
|
6/26/2018
|
-0.05 / -0.39%
|
12.65
|
12.70
|
11.90
|
12.70
|
12.47
|
8.88
|
515,350
|
|
6/25/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.75
|
12.92
|
8.92
|
526,510
|
|
6/22/2018
|
+0.05 / +0.39%
|
11.90
|
12.80
|
11.90
|
12.75
|
12.61
|
8.92
|
849,530
|
|
6/21/2018
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.10
|
12.70
|
12.70
|
8.88
|
185,570
|
|
6/20/2018
|
+0.45 / +3.59%
|
12.55
|
13.40
|
12.50
|
13.00
|
12.87
|
9.09
|
102,430
|
|
6/19/2018
|
0.00 / 0.00%
|
11.80
|
12.55
|
11.80
|
12.55
|
12.23
|
8.78
|
90,460
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|