|
Closing price on 1/25/2019
|
|
| Open |
2.80 |
| High |
2.88 |
| Low |
2.77 |
| Volume |
93,840 |
| Split-adjusted Price |
2.15 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
0.00 / 0.00%
|
2.80
|
2.88
|
2.77
|
2.84
|
2.80
|
2.15
|
93,840
|
|
|
1/24/2019
|
+0.06 / +2.16%
|
2.70
|
2.88
|
2.70
|
2.84
|
2.81
|
2.15
|
110,990
|
|
|
1/23/2019
|
+0.02 / +0.72%
|
2.80
|
2.88
|
2.76
|
2.78
|
2.79
|
2.11
|
174,280
|
|
|
1/22/2019
|
-0.14 / -4.83%
|
2.82
|
2.90
|
2.76
|
2.76
|
2.83
|
2.09
|
216,950
|
|
|
1/21/2019
|
-0.09 / -3.01%
|
2.91
|
2.98
|
2.82
|
2.90
|
2.91
|
2.20
|
182,080
|
|
|
1/18/2019
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.92
|
2.99
|
2.97
|
2.27
|
186,190
|
|
|
1/17/2019
|
-0.07 / -2.28%
|
3.07
|
3.12
|
2.98
|
3.00
|
3.07
|
2.27
|
212,020
|
|
|
1/16/2019
|
-0.04 / -1.29%
|
3.11
|
3.15
|
3.05
|
3.07
|
3.11
|
2.33
|
139,180
|
|
|
1/15/2019
|
+0.02 / +0.65%
|
3.11
|
3.15
|
3.08
|
3.11
|
3.11
|
2.36
|
297,630
|
|
|
1/14/2019
|
+0.01 / +0.32%
|
3.14
|
3.15
|
3.02
|
3.09
|
3.09
|
2.34
|
168,730
|
|
|
1/11/2019
|
+0.02 / +0.65%
|
3.02
|
3.12
|
3.01
|
3.08
|
3.06
|
2.33
|
322,370
|
|
|
1/10/2019
|
-0.01 / -0.33%
|
3.00
|
3.12
|
3.00
|
3.06
|
3.05
|
2.32
|
172,840
|
|
|
1/9/2019
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.00
|
3.07
|
3.03
|
2.33
|
365,090
|
|
|
1/8/2019
|
+0.08 / +2.68%
|
3.10
|
3.10
|
2.95
|
3.07
|
3.05
|
2.33
|
90,930
|
|
|
1/7/2019
|
+0.16 / +5.65%
|
3.02
|
3.02
|
2.85
|
2.99
|
2.96
|
2.27
|
79,680
|
|
|
1/4/2019
|
-0.03 / -1.05%
|
2.80
|
2.85
|
2.72
|
2.83
|
2.81
|
2.14
|
212,350
|
|
|
1/3/2019
|
-0.21 / -6.84%
|
3.00
|
3.14
|
2.86
|
2.86
|
2.93
|
2.17
|
305,200
|
|
|
1/2/2019
|
-0.05 / -1.60%
|
3.19
|
3.20
|
3.04
|
3.07
|
3.08
|
2.33
|
125,210
|
|
|
12/28/2018
|
-0.05 / -1.58%
|
3.16
|
3.18
|
3.08
|
3.12
|
3.13
|
2.36
|
55,990
|
|
|
12/27/2018
|
+0.02 / +0.63%
|
3.29
|
3.29
|
3.13
|
3.17
|
3.16
|
2.40
|
136,380
|
|
|
12/26/2018
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.10
|
3.15
|
3.16
|
2.39
|
126,950
|
|
|
12/25/2018
|
-0.20 / -5.97%
|
3.18
|
3.40
|
3.12
|
3.15
|
3.16
|
2.39
|
128,560
|
|
|
12/24/2018
|
-0.15 / -4.29%
|
3.59
|
3.59
|
3.35
|
3.35
|
3.52
|
2.54
|
151,030
|
|
|
12/21/2018
|
0.00 / 0.00%
|
3.48
|
3.56
|
3.42
|
3.50
|
3.47
|
2.65
|
314,700
|
|
|
12/20/2018
|
+0.03 / +0.86%
|
3.48
|
3.60
|
3.45
|
3.50
|
3.50
|
2.65
|
199,480
|
|
|
12/19/2018
|
+0.02 / +0.58%
|
3.48
|
3.51
|
3.43
|
3.47
|
3.45
|
2.63
|
303,040
|
|
|
12/18/2018
|
-0.10 / -2.82%
|
3.43
|
3.55
|
3.43
|
3.45
|
3.49
|
2.61
|
235,540
|
|
|
12/17/2018
|
-0.02 / -0.56%
|
3.62
|
3.62
|
3.48
|
3.55
|
3.53
|
2.69
|
185,800
|
|
|
12/14/2018
|
-0.13 / -3.51%
|
3.60
|
3.68
|
3.56
|
3.57
|
3.61
|
2.70
|
163,300
|
|
|
12/13/2018
|
-0.16 / -4.15%
|
3.86
|
3.86
|
3.59
|
3.70
|
3.72
|
2.80
|
337,380
|
|
|