Closing price on 5/17/2024
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.30 |
Volume |
105,400 |
Split-adjusted Price |
7.50 |
|
|
TDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.47
|
7.50
|
105,400
|
|
5/16/2024
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.30
|
7.60
|
7.53
|
7.60
|
50,300
|
|
5/15/2024
|
+0.60 / +8.45%
|
7.00
|
7.80
|
7.00
|
7.70
|
7.56
|
7.70
|
582,800
|
|
5/14/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
7.10
|
103,600
|
|
5/13/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
7.10
|
30,200
|
|
5/10/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
7.10
|
57,000
|
|
5/9/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
7.10
|
43,500
|
|
5/8/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
7.10
|
44,800
|
|
5/7/2024
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.95
|
7.10
|
69,700
|
|
5/6/2024
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
44,200
|
|
5/3/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
7.00
|
62,700
|
|
5/2/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
57,700
|
|
4/26/2024
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
82,800
|
|
4/25/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
7.00
|
64,700
|
|
4/24/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
7.00
|
49,700
|
|
4/23/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
7.00
|
37,500
|
|
4/22/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
7.00
|
37,500
|
|
4/19/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.89
|
7.00
|
37,900
|
|
4/17/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
7.00
|
35,000
|
|
4/16/2024
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
50,100
|
|
4/15/2024
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
6.90
|
36,800
|
|
4/12/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.03
|
7.10
|
37,600
|
|
4/11/2024
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.02
|
7.10
|
33,100
|
|
4/10/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
27,300
|
|
4/9/2024
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
26,600
|
|
4/8/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
7.10
|
29,000
|
|
4/5/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
7.10
|
47,300
|
|
4/4/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.03
|
7.10
|
37,000
|
|
4/3/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
7.10
|
36,000
|
|
4/2/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
7.10
|
42,500
|
|
|