|
|
Closing price on 9/7/2018
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.75 |
| Volume |
319,100 |
| Split-adjusted Price |
4.17 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
+0.26 / +3.77%
|
6.80
|
7.20
|
6.75
|
7.16
|
7.10
|
4.17
|
319,100
|
|
|
9/6/2018
|
+0.27 / +4.07%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.47
|
4.02
|
392,630
|
|
|
9/5/2018
|
-0.49 / -6.88%
|
7.00
|
7.10
|
6.63
|
6.63
|
6.71
|
3.86
|
1,927,660
|
|
|
9/4/2018
|
-0.53 / -6.93%
|
7.65
|
7.70
|
7.12
|
7.12
|
7.33
|
4.15
|
769,800
|
|
|
8/31/2018
|
+0.21 / +2.82%
|
7.88
|
7.91
|
7.55
|
7.65
|
7.78
|
4.46
|
1,047,520
|
|
|
8/30/2018
|
+0.48 / +6.90%
|
7.09
|
7.44
|
7.00
|
7.44
|
7.38
|
4.34
|
1,012,160
|
|
|
8/29/2018
|
+0.45 / +6.91%
|
6.72
|
6.96
|
6.55
|
6.96
|
6.80
|
4.06
|
780,710
|
|
|
8/28/2018
|
+0.42 / +6.90%
|
6.15
|
6.51
|
6.10
|
6.51
|
6.43
|
3.79
|
1,046,070
|
|
|
8/27/2018
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.70
|
6.09
|
5.96
|
3.55
|
383,010
|
|
|
8/24/2018
|
-0.26 / -4.36%
|
5.96
|
5.96
|
5.58
|
5.70
|
5.74
|
3.32
|
131,030
|
|
|
8/23/2018
|
-0.44 / -6.88%
|
6.40
|
6.40
|
5.96
|
5.96
|
6.00
|
3.47
|
567,770
|
|
|
8/22/2018
|
+0.34 / +5.61%
|
5.75
|
6.40
|
5.75
|
6.40
|
6.11
|
3.73
|
297,320
|
|
|
8/21/2018
|
-0.45 / -6.91%
|
6.13
|
6.30
|
6.06
|
6.06
|
6.06
|
3.53
|
528,150
|
|
|
8/20/2018
|
-0.49 / -7.00%
|
7.00
|
7.00
|
6.51
|
6.51
|
6.55
|
3.79
|
820,440
|
|
|
8/17/2018
|
-0.25 / -3.45%
|
6.90
|
7.20
|
6.75
|
7.00
|
6.79
|
4.08
|
1,039,170
|
|
|
8/16/2018
|
+0.46 / +6.77%
|
6.32
|
7.25
|
6.32
|
7.25
|
6.62
|
4.22
|
379,360
|
|
|
8/15/2018
|
-0.51 / -6.99%
|
7.30
|
7.30
|
6.79
|
6.79
|
6.82
|
3.96
|
771,430
|
|
|
8/14/2018
|
-0.04 / -0.54%
|
6.90
|
7.30
|
6.83
|
7.30
|
6.86
|
4.25
|
839,940
|
|
|
8/13/2018
|
-0.55 / -6.97%
|
7.40
|
7.89
|
7.34
|
7.34
|
7.35
|
4.28
|
225,520
|
|
|
8/10/2018
|
-0.59 / -6.96%
|
8.56
|
8.56
|
7.89
|
7.89
|
7.96
|
4.60
|
299,140
|
|
|
8/9/2018
|
-0.12 / -1.40%
|
8.60
|
8.70
|
8.00
|
8.48
|
8.20
|
4.94
|
733,240
|
|
|
8/8/2018
|
-0.24 / -2.71%
|
8.84
|
9.20
|
8.23
|
8.60
|
8.52
|
5.01
|
756,820
|
|
|
8/7/2018
|
-0.66 / -6.95%
|
9.50
|
9.50
|
8.84
|
8.84
|
8.96
|
5.15
|
352,780
|
|
|
8/6/2018
|
-0.34 / -3.46%
|
9.84
|
9.84
|
9.16
|
9.50
|
9.34
|
5.54
|
93,350
|
|
|
8/3/2018
|
-0.41 / -4.00%
|
10.25
|
10.25
|
9.54
|
9.84
|
9.76
|
5.73
|
314,360
|
|
|
8/2/2018
|
+0.67 / +6.99%
|
9.80
|
10.25
|
8.91
|
10.25
|
9.66
|
5.97
|
2,318,830
|
|
|
8/1/2018
|
-0.72 / -6.99%
|
10.20
|
10.25
|
9.58
|
9.58
|
9.70
|
5.58
|
465,430
|
|
|
7/31/2018
|
-0.25 / -2.37%
|
10.60
|
10.60
|
9.82
|
10.30
|
10.01
|
6.00
|
574,490
|
|
|
7/30/2018
|
-0.40 / -3.65%
|
10.80
|
10.80
|
10.20
|
10.55
|
10.39
|
6.15
|
373,970
|
|
|
7/27/2018
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.25
|
10.95
|
10.52
|
6.38
|
742,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|