|
Closing price on 7/5/2021
|
|
Open |
3.98 |
High |
4.20 |
Low |
3.98 |
Volume |
889,600 |
Split-adjusted Price |
3.76 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2021
|
-0.02 / -0.48%
|
3.98
|
4.20
|
3.98
|
4.14
|
4.07
|
3.76
|
889,600
|
|
7/2/2021
|
-0.01 / -0.24%
|
4.22
|
4.34
|
4.16
|
4.16
|
4.22
|
3.78
|
518,400
|
|
7/1/2021
|
-0.05 / -1.18%
|
4.20
|
4.22
|
4.15
|
4.17
|
4.18
|
3.79
|
466,400
|
|
6/30/2021
|
+0.02 / +0.48%
|
4.20
|
4.25
|
4.17
|
4.22
|
4.20
|
3.84
|
271,000
|
|
6/29/2021
|
-0.06 / -1.41%
|
4.25
|
4.35
|
4.18
|
4.20
|
4.23
|
3.82
|
640,400
|
|
6/28/2021
|
+0.01 / +0.24%
|
4.25
|
4.35
|
4.23
|
4.26
|
4.26
|
3.87
|
557,300
|
|
6/25/2021
|
-0.03 / -0.70%
|
4.28
|
4.30
|
4.19
|
4.25
|
4.22
|
3.86
|
517,600
|
|
6/24/2021
|
-0.01 / -0.23%
|
4.33
|
4.36
|
4.21
|
4.28
|
4.29
|
3.89
|
423,000
|
|
6/23/2021
|
-0.08 / -1.83%
|
4.37
|
4.40
|
4.16
|
4.29
|
4.31
|
3.90
|
521,700
|
|
6/22/2021
|
+0.14 / +3.31%
|
4.23
|
4.41
|
4.23
|
4.37
|
4.34
|
3.97
|
1,172,000
|
|
6/21/2021
|
-0.05 / -1.17%
|
4.20
|
4.33
|
4.20
|
4.23
|
4.23
|
3.85
|
478,300
|
|
6/18/2021
|
-0.12 / -2.73%
|
4.40
|
4.40
|
4.22
|
4.28
|
4.30
|
3.89
|
715,300
|
|
6/17/2021
|
+0.17 / +4.02%
|
4.12
|
4.46
|
4.12
|
4.40
|
4.23
|
4.00
|
796,600
|
|
6/16/2021
|
+0.11 / +2.67%
|
4.40
|
4.40
|
3.91
|
4.23
|
4.31
|
3.85
|
665,000
|
|
6/15/2021
|
+0.01 / +0.24%
|
4.11
|
4.22
|
4.08
|
4.12
|
4.12
|
3.75
|
412,800
|
|
6/14/2021
|
-0.08 / -1.91%
|
4.20
|
4.30
|
4.11
|
4.11
|
4.20
|
3.74
|
408,900
|
|
6/11/2021
|
+0.08 / +1.95%
|
4.03
|
4.30
|
4.03
|
4.19
|
4.13
|
3.81
|
534,000
|
|
6/10/2021
|
-0.11 / -2.61%
|
4.00
|
4.15
|
4.00
|
4.11
|
4.10
|
3.74
|
638,700
|
|
6/9/2021
|
-0.14 / -3.21%
|
4.36
|
4.36
|
4.07
|
4.22
|
4.20
|
3.84
|
722,500
|
|
6/8/2021
|
-0.32 / -6.84%
|
4.44
|
4.60
|
4.36
|
4.36
|
4.39
|
3.96
|
763,000
|
|
6/7/2021
|
+0.08 / +1.74%
|
4.92
|
4.92
|
4.60
|
4.68
|
4.83
|
4.25
|
1,566,000
|
|
6/4/2021
|
+0.26 / +5.99%
|
4.34
|
4.60
|
4.34
|
4.60
|
4.41
|
4.18
|
1,345,400
|
|
6/3/2021
|
+0.16 / +3.83%
|
4.30
|
4.40
|
4.27
|
4.34
|
4.35
|
3.95
|
1,013,000
|
|
6/2/2021
|
+0.14 / +3.47%
|
4.04
|
4.20
|
4.04
|
4.18
|
4.12
|
3.80
|
950,100
|
|
6/1/2021
|
-0.09 / -2.18%
|
4.05
|
4.13
|
4.04
|
4.04
|
4.07
|
3.67
|
513,800
|
|
5/31/2021
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.00
|
4.13
|
4.16
|
3.75
|
496,500
|
|
5/28/2021
|
-0.02 / -0.48%
|
4.20
|
4.20
|
4.12
|
4.13
|
4.17
|
3.75
|
610,100
|
|
5/27/2021
|
+0.03 / +0.73%
|
4.12
|
4.30
|
4.09
|
4.15
|
4.16
|
3.77
|
834,400
|
|
5/26/2021
|
+0.03 / +0.73%
|
4.12
|
4.12
|
3.94
|
4.12
|
4.06
|
3.75
|
854,900
|
|
5/25/2021
|
+0.05 / +1.24%
|
4.10
|
4.10
|
4.00
|
4.09
|
4.05
|
3.72
|
538,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|