|
|
Closing price on 8/12/2021
|
|
| Open |
4.20 |
| High |
4.25 |
| Low |
4.15 |
| Volume |
744,100 |
| Split-adjusted Price |
3.17 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
+0.02 / +0.48%
|
4.20
|
4.25
|
4.15
|
4.18
|
4.18
|
3.17
|
744,100
|
|
|
8/11/2021
|
-0.01 / -0.24%
|
4.17
|
4.30
|
4.13
|
4.16
|
4.19
|
3.15
|
1,000,100
|
|
|
8/10/2021
|
-0.12 / -2.80%
|
4.30
|
4.41
|
4.10
|
4.17
|
4.19
|
3.16
|
1,078,600
|
|
|
8/9/2021
|
+0.10 / +2.39%
|
4.20
|
4.33
|
4.00
|
4.29
|
4.19
|
3.25
|
882,500
|
|
|
8/6/2021
|
+0.16 / +3.97%
|
4.03
|
4.29
|
4.03
|
4.19
|
4.18
|
3.17
|
831,200
|
|
|
8/5/2021
|
+0.07 / +1.77%
|
4.00
|
4.20
|
3.93
|
4.03
|
4.04
|
3.05
|
715,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
3.91
|
3.99
|
3.90
|
3.96
|
3.96
|
3.00
|
561,600
|
|
|
8/3/2021
|
-0.01 / -0.25%
|
4.04
|
4.04
|
3.90
|
3.96
|
3.98
|
3.00
|
250,200
|
|
|
8/2/2021
|
0.00 / 0.00%
|
4.00
|
4.03
|
3.93
|
3.97
|
4.00
|
3.01
|
567,300
|
|
|
7/30/2021
|
-0.06 / -1.49%
|
4.06
|
4.06
|
3.96
|
3.97
|
4.02
|
3.01
|
670,000
|
|
|
7/29/2021
|
+0.03 / +0.75%
|
4.00
|
4.09
|
4.00
|
4.03
|
4.01
|
3.05
|
606,800
|
|
|
7/28/2021
|
+0.09 / +2.30%
|
3.91
|
4.12
|
3.91
|
4.00
|
3.98
|
3.03
|
787,500
|
|
|
7/27/2021
|
+0.03 / +0.77%
|
3.88
|
3.95
|
3.81
|
3.91
|
3.89
|
2.96
|
629,200
|
|
|
7/26/2021
|
+0.04 / +1.04%
|
3.89
|
3.89
|
3.70
|
3.88
|
3.82
|
2.94
|
602,800
|
|
|
7/23/2021
|
-0.03 / -0.78%
|
3.76
|
3.93
|
3.76
|
3.84
|
3.84
|
2.91
|
646,100
|
|
|
7/22/2021
|
+0.11 / +2.93%
|
3.70
|
3.93
|
3.70
|
3.87
|
3.83
|
2.93
|
491,700
|
|
|
7/21/2021
|
-0.14 / -3.59%
|
3.94
|
3.94
|
3.75
|
3.76
|
3.86
|
2.85
|
270,400
|
|
|
7/20/2021
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.71
|
3.90
|
3.85
|
2.95
|
289,800
|
|
|
7/19/2021
|
-0.12 / -2.99%
|
4.04
|
4.04
|
3.74
|
3.90
|
3.90
|
2.95
|
504,600
|
|
|
7/16/2021
|
-0.03 / -0.74%
|
4.10
|
4.10
|
3.97
|
4.02
|
4.05
|
3.05
|
506,400
|
|
|
7/15/2021
|
+0.11 / +2.79%
|
3.98
|
4.10
|
3.76
|
4.05
|
3.94
|
3.07
|
493,600
|
|
|
7/14/2021
|
+0.16 / +4.23%
|
3.75
|
4.00
|
3.65
|
3.94
|
3.81
|
2.98
|
348,400
|
|
|
7/13/2021
|
+0.24 / +6.78%
|
3.76
|
3.78
|
3.40
|
3.78
|
3.73
|
2.86
|
447,000
|
|
|
7/12/2021
|
-0.26 / -6.84%
|
3.80
|
3.80
|
3.54
|
3.54
|
3.63
|
2.68
|
1,454,600
|
|
|
7/9/2021
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.78
|
3.80
|
3.87
|
2.88
|
461,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
3.85
|
3.95
|
3.83
|
3.90
|
3.87
|
2.95
|
434,800
|
|
|
7/7/2021
|
-0.23 / -5.57%
|
4.19
|
4.19
|
3.90
|
3.90
|
4.03
|
2.95
|
733,600
|
|
|
7/6/2021
|
-0.01 / -0.24%
|
4.14
|
4.22
|
4.08
|
4.13
|
4.14
|
3.13
|
752,700
|
|
|
7/5/2021
|
-0.02 / -0.48%
|
3.98
|
4.20
|
3.98
|
4.14
|
4.07
|
3.14
|
889,600
|
|
|
7/2/2021
|
-0.01 / -0.24%
|
4.22
|
4.34
|
4.16
|
4.16
|
4.22
|
3.15
|
518,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|