|
Closing price on 8/9/2022
|
|
| Open |
6.54 |
| High |
6.65 |
| Low |
6.44 |
| Volume |
265,400 |
| Split-adjusted Price |
5.90 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-0.05 / -0.76%
|
6.54
|
6.65
|
6.44
|
6.49
|
6.54
|
5.90
|
265,400
|
|
|
8/8/2022
|
+0.08 / +1.24%
|
6.45
|
6.63
|
6.45
|
6.54
|
6.54
|
5.95
|
314,700
|
|
|
8/5/2022
|
+0.13 / +2.05%
|
6.33
|
6.58
|
6.26
|
6.46
|
6.41
|
5.87
|
427,400
|
|
|
8/4/2022
|
+0.05 / +0.80%
|
6.30
|
6.56
|
6.28
|
6.33
|
6.35
|
5.75
|
329,900
|
|
|
8/3/2022
|
+0.04 / +0.64%
|
6.28
|
6.29
|
6.20
|
6.28
|
6.24
|
5.71
|
258,300
|
|
|
8/2/2022
|
+0.04 / +0.65%
|
6.19
|
6.32
|
6.13
|
6.24
|
6.19
|
5.67
|
258,000
|
|
|
8/1/2022
|
+0.01 / +0.16%
|
6.02
|
6.29
|
6.02
|
6.20
|
6.18
|
5.64
|
250,400
|
|
|
7/29/2022
|
-0.07 / -1.12%
|
6.21
|
6.30
|
6.15
|
6.19
|
6.20
|
5.63
|
207,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
6.40
|
6.44
|
6.26
|
6.26
|
6.32
|
5.69
|
384,700
|
|
|
7/27/2022
|
-0.03 / -0.48%
|
6.26
|
6.39
|
6.10
|
6.26
|
6.26
|
5.69
|
215,200
|
|
|
7/26/2022
|
+0.41 / +6.97%
|
5.90
|
6.29
|
5.86
|
6.29
|
6.14
|
5.72
|
392,500
|
|
|
7/25/2022
|
-0.15 / -2.49%
|
6.05
|
6.10
|
5.70
|
5.88
|
5.85
|
5.35
|
327,400
|
|
|
7/22/2022
|
-0.29 / -4.59%
|
6.20
|
6.29
|
6.00
|
6.03
|
6.12
|
5.48
|
268,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.00
|
6.32
|
6.52
|
5.75
|
935,800
|
|
|
7/20/2022
|
+0.41 / +6.94%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
5.75
|
161,400
|
|
|
7/19/2022
|
+0.38 / +6.87%
|
5.91
|
5.91
|
5.91
|
5.91
|
5.91
|
5.37
|
380,800
|
|
|
7/18/2022
|
+0.24 / +4.54%
|
5.49
|
5.60
|
5.40
|
5.53
|
5.50
|
5.03
|
362,900
|
|
|
7/15/2022
|
-0.01 / -0.19%
|
5.30
|
5.35
|
5.23
|
5.29
|
5.29
|
4.81
|
161,200
|
|
|
7/14/2022
|
-0.08 / -1.49%
|
5.37
|
5.37
|
5.25
|
5.30
|
5.28
|
4.82
|
91,300
|
|
|
7/13/2022
|
+0.05 / +0.94%
|
5.38
|
5.38
|
5.25
|
5.38
|
5.31
|
4.89
|
188,900
|
|
|
7/12/2022
|
+0.15 / +2.90%
|
5.10
|
5.35
|
5.06
|
5.33
|
5.16
|
4.85
|
213,300
|
|
|
7/11/2022
|
-0.06 / -1.15%
|
5.10
|
5.23
|
4.90
|
5.18
|
5.11
|
4.71
|
100,600
|
|
|
7/8/2022
|
+0.04 / +0.77%
|
5.20
|
5.40
|
5.13
|
5.24
|
5.21
|
4.76
|
183,400
|
|
|
7/7/2022
|
-0.05 / -0.95%
|
5.20
|
5.27
|
5.10
|
5.20
|
5.19
|
4.73
|
136,500
|
|
|
7/6/2022
|
-0.39 / -6.91%
|
5.55
|
5.55
|
5.25
|
5.25
|
5.43
|
4.77
|
704,600
|
|
|
7/5/2022
|
-0.06 / -1.05%
|
5.35
|
5.68
|
5.35
|
5.64
|
5.51
|
5.13
|
142,600
|
|
|
7/4/2022
|
+0.01 / +0.18%
|
5.69
|
5.77
|
5.51
|
5.70
|
5.62
|
5.18
|
221,600
|
|
|
7/1/2022
|
-0.01 / -0.18%
|
5.60
|
5.70
|
5.31
|
5.69
|
5.41
|
5.17
|
254,800
|
|
|
6/30/2022
|
-0.07 / -1.21%
|
5.78
|
5.80
|
5.46
|
5.70
|
5.65
|
5.18
|
275,600
|
|
|
6/29/2022
|
-0.01 / -0.17%
|
5.85
|
5.90
|
5.45
|
5.77
|
5.77
|
5.25
|
520,700
|
|
|