|
Closing price on 1/10/2018
|
|
| Open |
10.35 |
| High |
11.00 |
| Low |
10.35 |
| Volume |
354,160 |
| Split-adjusted Price |
6.38 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
+0.55 / +5.29%
|
10.35
|
11.00
|
10.35
|
10.95
|
10.55
|
6.38
|
354,160
|
|
|
1/9/2018
|
+0.15 / +1.46%
|
10.30
|
10.85
|
10.25
|
10.40
|
10.40
|
6.06
|
489,920
|
|
|
1/8/2018
|
-0.65 / -5.96%
|
11.20
|
11.30
|
10.15
|
10.25
|
10.72
|
5.97
|
358,550
|
|
|
1/5/2018
|
-0.80 / -6.84%
|
11.80
|
11.85
|
10.90
|
10.90
|
11.25
|
6.35
|
354,640
|
|
|
1/4/2018
|
+0.35 / +3.08%
|
11.60
|
11.80
|
10.60
|
11.70
|
11.25
|
6.82
|
599,070
|
|
|
1/3/2018
|
+0.35 / +3.18%
|
11.25
|
11.70
|
10.30
|
11.35
|
11.25
|
6.61
|
636,240
|
|
|
1/2/2018
|
-0.60 / -5.17%
|
11.75
|
12.10
|
10.80
|
11.00
|
11.54
|
6.41
|
530,400
|
|
|
12/29/2017
|
-0.75 / -6.07%
|
11.55
|
12.40
|
11.50
|
11.60
|
11.59
|
6.76
|
521,880
|
|
|
12/28/2017
|
-0.90 / -6.79%
|
13.20
|
13.20
|
12.35
|
12.35
|
12.68
|
7.20
|
411,420
|
|
|
12/27/2017
|
+0.80 / +6.43%
|
12.45
|
13.30
|
12.45
|
13.25
|
12.85
|
7.72
|
628,330
|
|
|
12/26/2017
|
+0.80 / +6.87%
|
11.35
|
12.45
|
10.85
|
12.45
|
11.19
|
7.26
|
502,020
|
|
|
12/25/2017
|
-0.55 / -4.51%
|
11.35
|
12.20
|
11.35
|
11.65
|
11.43
|
6.79
|
466,130
|
|
|
12/22/2017
|
-0.90 / -6.87%
|
13.10
|
13.35
|
12.20
|
12.20
|
12.81
|
7.11
|
235,590
|
|
|
12/21/2017
|
-0.75 / -5.42%
|
13.85
|
13.90
|
12.90
|
13.10
|
13.33
|
7.63
|
323,420
|
|
|
12/20/2017
|
+0.25 / +1.84%
|
13.60
|
14.00
|
13.30
|
13.85
|
13.79
|
8.07
|
212,100
|
|
|
12/19/2017
|
-0.40 / -2.86%
|
14.00
|
14.25
|
13.05
|
13.60
|
13.56
|
7.93
|
322,520
|
|
|
12/18/2017
|
-0.55 / -3.78%
|
14.55
|
14.55
|
13.55
|
14.00
|
13.95
|
8.16
|
282,930
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.55
|
14.55
|
14.58
|
8.48
|
157,570
|
|
|
12/14/2017
|
-0.30 / -2.02%
|
14.80
|
15.70
|
13.85
|
14.55
|
14.68
|
8.48
|
259,360
|
|
|
12/13/2017
|
-1.10 / -6.90%
|
15.00
|
15.90
|
14.85
|
14.85
|
15.32
|
8.65
|
140,000
|
|
|
12/12/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
14.90
|
15.95
|
15.35
|
9.29
|
277,750
|
|
|
12/11/2017
|
-0.30 / -1.84%
|
16.30
|
16.35
|
15.90
|
16.00
|
16.06
|
9.32
|
202,870
|
|
|
12/8/2017
|
-0.30 / -1.81%
|
16.55
|
16.55
|
15.45
|
16.30
|
15.94
|
9.50
|
418,650
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.15
|
16.60
|
16.45
|
9.67
|
406,710
|
|
|
12/6/2017
|
0.00 / 0.00%
|
16.60
|
16.75
|
16.40
|
16.60
|
16.60
|
9.67
|
257,330
|
|
|
12/5/2017
|
-0.70 / -4.05%
|
17.35
|
17.55
|
16.10
|
16.60
|
17.05
|
9.67
|
676,310
|
|
|
12/4/2017
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.85
|
17.30
|
17.08
|
10.08
|
413,370
|
|
|
12/1/2017
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.73
|
9.85
|
559,890
|
|
|
11/30/2017
|
+0.65 / +4.10%
|
15.85
|
16.55
|
15.80
|
16.50
|
16.26
|
9.62
|
533,270
|
|
|
11/29/2017
|
+0.90 / +6.02%
|
15.00
|
15.95
|
14.95
|
15.85
|
15.64
|
9.24
|
706,670
|
|
|