|
Closing price on 8/8/2025
|
|
| Open |
3.66 |
| High |
3.66 |
| Low |
3.60 |
| Volume |
17,300 |
| Split-adjusted Price |
3.60 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.03 / -0.83%
|
3.66
|
3.66
|
3.60
|
3.60
|
3.63
|
3.60
|
17,300
|
|
|
8/7/2025
|
+0.13 / +3.71%
|
3.46
|
3.68
|
3.45
|
3.63
|
3.55
|
3.63
|
194,300
|
|
|
8/6/2025
|
+0.01 / +0.29%
|
3.47
|
3.52
|
3.46
|
3.50
|
3.49
|
3.50
|
42,100
|
|
|
8/5/2025
|
+0.05 / +1.45%
|
3.46
|
3.56
|
3.42
|
3.49
|
3.47
|
3.49
|
423,700
|
|
|
8/4/2025
|
+0.02 / +0.58%
|
3.40
|
3.46
|
3.38
|
3.44
|
3.42
|
3.44
|
86,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
3.42
|
3.47
|
3.39
|
3.42
|
3.42
|
3.42
|
27,200
|
|
|
7/31/2025
|
+0.05 / +1.48%
|
3.35
|
3.42
|
3.32
|
3.42
|
3.37
|
3.42
|
123,000
|
|
|
7/30/2025
|
-0.04 / -1.17%
|
3.48
|
3.50
|
3.31
|
3.37
|
3.38
|
3.37
|
123,300
|
|
|
7/29/2025
|
-0.11 / -3.13%
|
3.50
|
3.52
|
3.41
|
3.41
|
3.46
|
3.41
|
262,700
|
|
|
7/28/2025
|
-0.03 / -0.85%
|
3.47
|
3.58
|
3.47
|
3.52
|
3.49
|
3.52
|
236,000
|
|
|
7/25/2025
|
-0.02 / -0.56%
|
3.57
|
3.58
|
3.50
|
3.55
|
3.55
|
3.55
|
120,800
|
|
|
7/24/2025
|
+0.09 / +2.59%
|
3.48
|
3.67
|
3.48
|
3.57
|
3.58
|
3.57
|
331,500
|
|
|
7/23/2025
|
-0.04 / -1.14%
|
3.52
|
3.55
|
3.45
|
3.48
|
3.49
|
3.48
|
158,200
|
|
|
7/22/2025
|
+0.08 / +2.33%
|
3.44
|
3.56
|
3.40
|
3.52
|
3.48
|
3.52
|
324,800
|
|
|
7/21/2025
|
-0.01 / -0.29%
|
3.45
|
3.50
|
3.43
|
3.44
|
3.47
|
3.44
|
161,200
|
|
|
7/18/2025
|
+0.01 / +0.29%
|
3.44
|
3.49
|
3.43
|
3.45
|
3.44
|
3.45
|
182,800
|
|
|
7/17/2025
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.41
|
3.44
|
3.45
|
3.44
|
115,600
|
|
|
7/16/2025
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.34
|
3.45
|
3.39
|
3.45
|
163,200
|
|
|
7/15/2025
|
+0.15 / +4.49%
|
3.38
|
3.50
|
3.34
|
3.49
|
3.40
|
3.49
|
223,000
|
|
|
7/14/2025
|
-0.03 / -0.89%
|
3.40
|
3.40
|
3.31
|
3.34
|
3.32
|
3.34
|
90,200
|
|
|
7/11/2025
|
+0.07 / +2.12%
|
3.32
|
3.42
|
3.31
|
3.37
|
3.37
|
3.37
|
143,000
|
|
|
7/10/2025
|
0.00 / 0.00%
|
3.30
|
3.39
|
3.29
|
3.30
|
3.32
|
3.30
|
149,800
|
|
|
7/9/2025
|
+0.03 / +0.92%
|
3.28
|
3.35
|
3.26
|
3.30
|
3.31
|
3.30
|
122,400
|
|
|
7/8/2025
|
+0.02 / +0.62%
|
3.27
|
3.32
|
3.25
|
3.27
|
3.28
|
3.27
|
91,000
|
|
|
7/7/2025
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.20
|
3.25
|
3.24
|
3.25
|
44,600
|
|
|
7/4/2025
|
0.00 / 0.00%
|
3.21
|
3.27
|
3.20
|
3.25
|
3.24
|
3.25
|
34,800
|
|
|
7/3/2025
|
+0.05 / +1.56%
|
3.27
|
3.27
|
3.20
|
3.25
|
3.22
|
3.25
|
57,300
|
|
|
7/2/2025
|
-0.09 / -2.74%
|
3.29
|
3.29
|
3.20
|
3.20
|
3.22
|
3.20
|
64,500
|
|
|
7/1/2025
|
0.00 / 0.00%
|
3.39
|
3.43
|
3.23
|
3.29
|
3.29
|
3.29
|
52,100
|
|
|
6/30/2025
|
+0.07 / +2.17%
|
3.22
|
3.30
|
3.19
|
3.29
|
3.23
|
3.29
|
53,200
|
|
|