|
Closing price on 1/5/2024
|
|
| Open |
3.77 |
| High |
3.85 |
| Low |
3.72 |
| Volume |
95,200 |
| Split-adjusted Price |
3.10 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.03 / -0.80%
|
3.77
|
3.85
|
3.72
|
3.72
|
3.76
|
3.10
|
95,200
|
|
|
1/4/2024
|
+0.01 / +0.27%
|
3.76
|
3.76
|
3.70
|
3.75
|
3.74
|
3.13
|
125,500
|
|
|
1/3/2024
|
+0.01 / +0.27%
|
3.73
|
3.75
|
3.70
|
3.74
|
3.73
|
3.12
|
36,400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
3.73
|
3.75
|
3.70
|
3.73
|
3.72
|
3.11
|
86,600
|
|
|
12/29/2023
|
0.00 / 0.00%
|
3.66
|
3.75
|
3.66
|
3.73
|
3.70
|
3.11
|
42,100
|
|
|
12/28/2023
|
+0.01 / +0.27%
|
3.73
|
3.73
|
3.68
|
3.73
|
3.71
|
3.11
|
20,800
|
|
|
12/27/2023
|
+0.01 / +0.27%
|
3.71
|
3.72
|
3.70
|
3.72
|
3.70
|
3.10
|
59,500
|
|
|
12/26/2023
|
+0.06 / +1.64%
|
3.70
|
3.74
|
3.68
|
3.71
|
3.71
|
3.09
|
42,600
|
|
|
12/25/2023
|
-0.06 / -1.62%
|
3.74
|
3.74
|
3.60
|
3.65
|
3.64
|
3.04
|
92,000
|
|
|
12/22/2023
|
+0.01 / +0.27%
|
3.71
|
3.78
|
3.70
|
3.71
|
3.72
|
3.09
|
33,300
|
|
|
12/21/2023
|
-0.01 / -0.27%
|
3.71
|
3.71
|
3.66
|
3.70
|
3.69
|
3.08
|
27,400
|
|
|
12/20/2023
|
-0.01 / -0.27%
|
3.69
|
3.75
|
3.69
|
3.71
|
3.71
|
3.09
|
16,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
3.73
|
3.80
|
3.71
|
3.72
|
3.73
|
3.10
|
75,900
|
|
|
12/18/2023
|
+0.01 / +0.27%
|
3.78
|
3.78
|
3.68
|
3.72
|
3.71
|
3.10
|
48,900
|
|
|
12/15/2023
|
-0.01 / -0.27%
|
3.68
|
3.75
|
3.68
|
3.71
|
3.70
|
3.09
|
209,100
|
|
|
12/14/2023
|
-0.03 / -0.80%
|
3.72
|
3.75
|
3.72
|
3.72
|
3.74
|
3.10
|
142,500
|
|
|
12/13/2023
|
+0.02 / +0.54%
|
3.78
|
3.78
|
3.72
|
3.75
|
3.73
|
3.13
|
20,700
|
|
|
12/12/2023
|
0.00 / 0.00%
|
3.70
|
3.85
|
3.70
|
3.73
|
3.72
|
3.11
|
244,200
|
|
|
12/11/2023
|
-0.01 / -0.27%
|
3.74
|
3.86
|
3.71
|
3.73
|
3.74
|
3.11
|
90,600
|
|
|
12/8/2023
|
-0.03 / -0.80%
|
3.78
|
3.78
|
3.73
|
3.74
|
3.76
|
3.12
|
167,400
|
|
|
12/7/2023
|
-0.11 / -2.84%
|
3.88
|
3.90
|
3.75
|
3.77
|
3.81
|
3.14
|
562,600
|
|
|
12/6/2023
|
+0.01 / +0.26%
|
3.88
|
3.92
|
3.84
|
3.88
|
3.87
|
3.23
|
99,500
|
|
|
12/5/2023
|
-0.07 / -1.78%
|
3.93
|
3.95
|
3.87
|
3.87
|
3.90
|
3.23
|
45,200
|
|
|
12/4/2023
|
+0.08 / +2.07%
|
3.86
|
3.98
|
3.84
|
3.94
|
3.88
|
3.28
|
100,600
|
|
|
12/1/2023
|
+0.01 / +0.26%
|
3.89
|
3.89
|
3.79
|
3.86
|
3.85
|
3.22
|
52,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
3.85
|
3.89
|
3.80
|
3.85
|
3.85
|
3.21
|
59,200
|
|
|
11/29/2023
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.80
|
3.85
|
3.82
|
3.21
|
37,100
|
|
|
11/28/2023
|
+0.02 / +0.52%
|
3.82
|
3.86
|
3.79
|
3.84
|
3.80
|
3.20
|
17,300
|
|
|
11/27/2023
|
-0.03 / -0.78%
|
3.93
|
3.93
|
3.80
|
3.82
|
3.82
|
3.18
|
31,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.78
|
3.85
|
3.82
|
3.21
|
78,200
|
|
|