|
|
Closing price on 1/27/2022
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.05 |
| Volume |
317,900 |
| Split-adjusted Price |
8.60 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.05
|
11.35
|
11.27
|
8.60
|
317,900
|
|
|
1/26/2022
|
-0.35 / -2.99%
|
11.80
|
12.40
|
11.25
|
11.35
|
11.56
|
8.60
|
440,800
|
|
|
1/25/2022
|
-0.15 / -1.27%
|
11.45
|
12.00
|
11.25
|
11.70
|
11.58
|
8.86
|
333,400
|
|
|
1/24/2022
|
-0.60 / -4.82%
|
12.50
|
12.50
|
11.65
|
11.85
|
12.03
|
8.98
|
552,800
|
|
|
1/21/2022
|
+0.30 / +2.47%
|
12.35
|
12.65
|
12.00
|
12.45
|
12.38
|
9.43
|
788,200
|
|
|
1/20/2022
|
+0.75 / +6.58%
|
11.80
|
12.15
|
11.40
|
12.15
|
11.89
|
9.20
|
715,200
|
|
|
1/19/2022
|
-0.10 / -0.87%
|
11.80
|
12.00
|
11.20
|
11.40
|
11.55
|
8.64
|
531,900
|
|
|
1/18/2022
|
-0.10 / -0.86%
|
11.75
|
12.15
|
11.50
|
11.50
|
11.70
|
8.71
|
581,800
|
|
|
1/17/2022
|
-0.20 / -1.69%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.82
|
8.79
|
593,600
|
|
|
1/14/2022
|
-0.20 / -1.67%
|
11.60
|
12.50
|
11.20
|
11.80
|
11.68
|
8.94
|
578,400
|
|
|
1/13/2022
|
-0.90 / -6.98%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.45
|
9.09
|
862,200
|
|
|
1/12/2022
|
+0.40 / +3.20%
|
12.45
|
12.90
|
11.65
|
12.90
|
12.00
|
9.77
|
1,708,200
|
|
|
1/11/2022
|
-0.75 / -5.66%
|
13.10
|
13.20
|
12.45
|
12.50
|
12.80
|
9.47
|
1,114,100
|
|
|
1/10/2022
|
-0.95 / -6.69%
|
14.30
|
14.30
|
13.25
|
13.25
|
13.73
|
10.04
|
1,490,100
|
|
|
1/7/2022
|
+0.90 / +6.77%
|
12.70
|
14.20
|
12.70
|
14.20
|
13.74
|
10.76
|
1,516,100
|
|
|
1/6/2022
|
+0.05 / +0.38%
|
14.15
|
14.15
|
13.00
|
13.30
|
13.67
|
10.08
|
3,460,700
|
|
|
1/5/2022
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
10.04
|
1,341,500
|
|
|
1/4/2022
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.65
|
12.40
|
12.15
|
9.39
|
819,000
|
|
|
12/31/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.49
|
8.79
|
575,800
|
|
|
12/30/2021
|
+0.15 / +1.32%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.34
|
8.71
|
578,300
|
|
|
12/29/2021
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.20
|
11.35
|
11.33
|
8.60
|
440,300
|
|
|
12/28/2021
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.30
|
11.40
|
11.47
|
8.64
|
833,300
|
|
|
12/27/2021
|
+0.25 / +2.19%
|
11.60
|
11.70
|
11.45
|
11.65
|
11.57
|
8.83
|
464,500
|
|
|
12/24/2021
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.25
|
11.40
|
11.32
|
8.64
|
385,000
|
|
|
12/23/2021
|
-0.15 / -1.31%
|
11.70
|
11.70
|
11.15
|
11.30
|
11.37
|
8.56
|
532,000
|
|
|
12/22/2021
|
+0.05 / +0.44%
|
11.90
|
11.90
|
11.30
|
11.45
|
11.55
|
8.67
|
551,200
|
|
|
12/21/2021
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.15
|
11.40
|
11.39
|
8.64
|
669,200
|
|
|
12/20/2021
|
-0.35 / -2.97%
|
11.60
|
11.80
|
11.35
|
11.45
|
11.52
|
8.67
|
711,200
|
|
|
12/17/2021
|
-0.30 / -2.48%
|
11.90
|
12.25
|
11.70
|
11.80
|
11.91
|
8.94
|
948,700
|
|
|
12/16/2021
|
+0.15 / +1.26%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.93
|
9.17
|
706,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|