|
Closing price on 9/27/2021
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.30 |
| Volume |
352,300 |
| Split-adjusted Price |
13.89 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-1.70 / -9.44%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.93
|
13.89
|
352,300
|
|
|
9/24/2021
|
-0.30 / -1.64%
|
18.20
|
19.00
|
17.10
|
18.00
|
17.91
|
15.34
|
290,400
|
|
|
9/23/2021
|
-1.20 / -6.15%
|
19.60
|
19.60
|
17.80
|
18.30
|
18.56
|
15.59
|
285,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
20.40
|
21.00
|
19.50
|
19.50
|
20.16
|
16.62
|
271,100
|
|
|
9/21/2021
|
+1.70 / +9.55%
|
16.10
|
19.50
|
16.10
|
19.50
|
17.42
|
16.62
|
891,400
|
|
|
9/20/2021
|
-1.60 / -8.25%
|
19.50
|
19.60
|
17.70
|
17.80
|
18.35
|
15.17
|
508,700
|
|
|
9/17/2021
|
-0.50 / -2.51%
|
19.90
|
21.20
|
19.00
|
19.40
|
20.04
|
16.53
|
674,600
|
|
|
9/16/2021
|
+1.70 / +9.34%
|
18.40
|
20.00
|
18.20
|
19.90
|
19.31
|
16.96
|
898,500
|
|
|
9/15/2021
|
+1.60 / +9.64%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.06
|
15.51
|
644,400
|
|
|
9/14/2021
|
+1.50 / +9.93%
|
15.00
|
16.60
|
14.60
|
16.60
|
16.04
|
14.14
|
615,300
|
|
|
9/13/2021
|
+1.10 / +7.86%
|
14.00
|
15.20
|
14.00
|
15.10
|
14.89
|
12.87
|
784,800
|
|
|
9/10/2021
|
+1.20 / +9.38%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.48
|
11.93
|
423,900
|
|
|
9/9/2021
|
-0.10 / -0.78%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.97
|
10.91
|
217,500
|
|
|
9/8/2021
|
+0.10 / +0.78%
|
12.80
|
13.20
|
11.90
|
12.90
|
12.64
|
10.99
|
440,700
|
|
|
9/7/2021
|
-0.50 / -3.76%
|
14.50
|
14.60
|
12.80
|
12.80
|
13.59
|
10.91
|
688,600
|
|
|
9/6/2021
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.10
|
13.30
|
13.24
|
11.33
|
462,400
|
|
|
9/1/2021
|
+1.10 / +10.00%
|
11.00
|
12.10
|
10.90
|
12.10
|
11.78
|
10.31
|
607,600
|
|
|
8/31/2021
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.70
|
11.00
|
11.03
|
9.37
|
579,600
|
|
|
8/30/2021
|
+0.30 / +2.83%
|
10.60
|
11.10
|
10.10
|
10.90
|
10.63
|
9.29
|
659,900
|
|
|
8/27/2021
|
+0.30 / +2.91%
|
10.20
|
10.60
|
9.80
|
10.60
|
10.22
|
9.03
|
132,800
|
|
|
8/26/2021
|
+0.10 / +0.98%
|
10.60
|
11.20
|
10.00
|
10.30
|
10.68
|
8.78
|
403,800
|
|
|
8/25/2021
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.03
|
8.69
|
465,700
|
|
|
8/24/2021
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.33
|
7.92
|
171,400
|
|
|
8/23/2021
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.36
|
7.92
|
232,700
|
|
|
8/20/2021
|
-0.60 / -5.94%
|
10.10
|
10.10
|
9.30
|
9.50
|
9.77
|
8.09
|
213,200
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.04
|
8.61
|
126,700
|
|
|
8/18/2021
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
8.61
|
133,500
|
|
|
8/17/2021
|
-0.20 / -1.92%
|
10.60
|
10.90
|
10.00
|
10.20
|
10.29
|
8.69
|
173,500
|
|
|
8/16/2021
|
+0.80 / +8.33%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.11
|
8.86
|
349,000
|
|
|
8/13/2021
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.30
|
9.60
|
9.67
|
8.18
|
346,100
|
|
|