Closing price on 2/8/2022
|
|
Open |
12.60 |
High |
13.10 |
Low |
12.60 |
Volume |
66,300 |
Split-adjusted Price |
9.49 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2022
|
+0.30 / +2.36%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.93
|
9.49
|
66,300
|
|
2/7/2022
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.58
|
9.28
|
60,700
|
|
1/28/2022
|
+0.30 / +2.50%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.25
|
8.98
|
65,900
|
|
1/27/2022
|
-0.30 / -2.44%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.07
|
8.76
|
196,900
|
|
1/26/2022
|
-0.20 / -1.60%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.41
|
8.98
|
73,900
|
|
1/25/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.36
|
9.13
|
66,200
|
|
1/24/2022
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.38
|
9.13
|
75,500
|
|
1/21/2022
|
-0.40 / -3.08%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.76
|
9.20
|
76,500
|
|
1/20/2022
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.66
|
9.49
|
83,700
|
|
1/19/2022
|
-0.40 / -3.10%
|
12.90
|
13.10
|
12.50
|
12.50
|
12.65
|
9.13
|
95,600
|
|
1/18/2022
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.81
|
9.42
|
88,800
|
|
1/17/2022
|
-0.80 / -5.71%
|
14.10
|
14.20
|
13.20
|
13.20
|
13.60
|
9.64
|
113,000
|
|
1/14/2022
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.10
|
14.00
|
13.98
|
10.23
|
60,900
|
|
1/13/2022
|
-0.10 / -0.71%
|
14.10
|
14.60
|
14.00
|
14.00
|
14.31
|
10.23
|
68,900
|
|
1/12/2022
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.10
|
14.10
|
13.92
|
10.30
|
141,300
|
|
1/11/2022
|
-0.20 / -1.38%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.47
|
10.44
|
75,000
|
|
1/10/2022
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.66
|
10.59
|
148,800
|
|
1/7/2022
|
+0.10 / +0.67%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.01
|
10.96
|
146,300
|
|
1/6/2022
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.60
|
14.90
|
14.74
|
10.88
|
166,800
|
|
1/5/2022
|
+0.30 / +2.04%
|
14.70
|
15.70
|
14.70
|
15.00
|
14.88
|
10.96
|
263,900
|
|
1/4/2022
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.94
|
10.74
|
230,200
|
|
12/31/2021
|
-0.70 / -4.32%
|
16.40
|
16.70
|
15.10
|
15.50
|
15.95
|
11.32
|
140,100
|
|
12/30/2021
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.80
|
16.20
|
15.98
|
11.83
|
676,100
|
|
12/29/2021
|
+1.30 / +9.63%
|
13.40
|
14.80
|
13.20
|
14.80
|
14.35
|
10.81
|
284,100
|
|
12/28/2021
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.46
|
9.86
|
67,800
|
|
12/27/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.57
|
9.93
|
27,200
|
|
12/24/2021
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.48
|
9.93
|
79,000
|
|
12/23/2021
|
-0.60 / -4.32%
|
13.90
|
14.00
|
13.20
|
13.30
|
13.60
|
9.71
|
79,200
|
|
12/22/2021
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.88
|
10.15
|
127,300
|
|
12/21/2021
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.00
|
10.30
|
95,600
|
|
|