Closing price on 8/13/2021
|
|
Open |
9.80 |
High |
9.90 |
Low |
9.30 |
Volume |
346,100 |
Split-adjusted Price |
7.01 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2021
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.30
|
9.60
|
9.67
|
7.01
|
346,100
|
|
8/12/2021
|
-0.60 / -5.71%
|
10.90
|
10.90
|
9.80
|
9.90
|
10.23
|
7.23
|
222,200
|
|
8/11/2021
|
+0.50 / +5.00%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.75
|
7.67
|
465,000
|
|
8/10/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.67
|
7.30
|
642,900
|
|
8/9/2021
|
+0.20 / +2.25%
|
9.10
|
9.20
|
8.90
|
9.10
|
8.99
|
6.65
|
151,900
|
|
8/6/2021
|
-0.10 / -1.11%
|
9.30
|
9.50
|
8.90
|
8.90
|
9.07
|
6.50
|
208,600
|
|
8/5/2021
|
+0.40 / +4.65%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.96
|
6.57
|
200,600
|
|
8/4/2021
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.67
|
6.28
|
38,400
|
|
8/3/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
6.35
|
45,500
|
|
8/2/2021
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.72
|
6.35
|
18,000
|
|
7/30/2021
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.93
|
6.43
|
81,600
|
|
7/29/2021
|
+0.60 / +7.14%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.78
|
6.57
|
73,900
|
|
7/28/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.41
|
6.14
|
10,700
|
|
7/27/2021
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.44
|
6.21
|
42,400
|
|
7/26/2021
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.30
|
6.06
|
197,700
|
|
7/23/2021
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
6.28
|
104,000
|
|
7/22/2021
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.66
|
6.43
|
112,600
|
|
7/21/2021
|
-0.20 / -2.22%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.91
|
6.43
|
52,100
|
|
7/20/2021
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.72
|
6.57
|
57,200
|
|
7/19/2021
|
-0.50 / -5.43%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.57
|
6.35
|
125,400
|
|
7/16/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.25
|
6.72
|
344,200
|
|
7/15/2021
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.27
|
6.72
|
77,900
|
|
7/14/2021
|
+0.40 / +4.40%
|
9.30
|
10.00
|
9.20
|
9.50
|
9.51
|
6.94
|
118,900
|
|
7/13/2021
|
+0.50 / +5.81%
|
9.20
|
9.40
|
8.60
|
9.10
|
9.04
|
6.65
|
166,200
|
|
7/12/2021
|
-0.80 / -8.51%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.61
|
6.28
|
199,400
|
|
7/9/2021
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.39
|
6.87
|
64,400
|
|
7/8/2021
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.70
|
7.08
|
120,100
|
|
7/7/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
8.50
|
9.50
|
8.91
|
6.94
|
120,900
|
|
7/6/2021
|
-1.00 / -9.71%
|
10.50
|
10.70
|
9.30
|
9.30
|
9.72
|
6.79
|
256,600
|
|
7/5/2021
|
-0.60 / -5.50%
|
10.90
|
10.90
|
9.90
|
10.30
|
10.12
|
7.52
|
187,600
|
|
|