|
Closing price on 10/12/2023
|
|
| Open |
4.25 |
| High |
4.33 |
| Low |
4.18 |
| Volume |
62,300 |
| Split-adjusted Price |
3.53 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2023
|
0.00 / 0.00%
|
4.25
|
4.33
|
4.18
|
4.24
|
4.21
|
3.53
|
62,300
|
|
|
10/11/2023
|
+0.14 / +3.41%
|
4.10
|
4.24
|
4.08
|
4.24
|
4.16
|
3.53
|
134,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
4.10
|
4.19
|
4.10
|
4.10
|
4.12
|
3.42
|
193,100
|
|
|
10/9/2023
|
+0.01 / +0.24%
|
4.09
|
4.16
|
4.05
|
4.10
|
4.10
|
3.42
|
49,900
|
|
|
10/6/2023
|
+0.03 / +0.74%
|
4.16
|
4.16
|
4.00
|
4.09
|
4.05
|
3.41
|
52,500
|
|
|
10/5/2023
|
+0.01 / +0.25%
|
4.19
|
4.19
|
3.98
|
4.06
|
4.02
|
3.38
|
66,300
|
|
|
10/4/2023
|
0.00 / 0.00%
|
4.05
|
4.11
|
3.99
|
4.05
|
4.03
|
3.38
|
74,600
|
|
|
10/3/2023
|
-0.16 / -3.80%
|
4.20
|
4.20
|
3.95
|
4.05
|
4.07
|
3.38
|
101,300
|
|
|
10/2/2023
|
+0.03 / +0.72%
|
4.18
|
4.28
|
4.18
|
4.21
|
4.23
|
3.51
|
105,100
|
|
|
9/29/2023
|
-0.01 / -0.24%
|
4.19
|
4.23
|
4.15
|
4.18
|
4.19
|
3.48
|
147,200
|
|
|
9/28/2023
|
+0.03 / +0.72%
|
4.17
|
4.23
|
4.10
|
4.19
|
4.16
|
3.49
|
56,100
|
|
|
9/27/2023
|
-0.09 / -2.12%
|
4.25
|
4.30
|
3.97
|
4.16
|
4.12
|
3.47
|
148,600
|
|
|
9/26/2023
|
-0.10 / -2.30%
|
4.50
|
4.50
|
4.18
|
4.25
|
4.30
|
3.54
|
165,800
|
|
|
9/25/2023
|
-0.20 / -4.40%
|
4.55
|
4.64
|
4.24
|
4.35
|
4.48
|
3.63
|
191,500
|
|
|
9/22/2023
|
-0.12 / -2.57%
|
4.67
|
4.67
|
4.48
|
4.55
|
4.55
|
3.79
|
290,900
|
|
|
9/21/2023
|
-0.08 / -1.68%
|
4.77
|
4.78
|
4.66
|
4.67
|
4.71
|
3.89
|
369,100
|
|
|
9/20/2023
|
0.00 / 0.00%
|
4.76
|
4.84
|
4.75
|
4.75
|
4.78
|
3.96
|
164,500
|
|
|
9/19/2023
|
-0.15 / -3.06%
|
4.90
|
5.00
|
4.56
|
4.75
|
4.63
|
3.96
|
729,300
|
|
|
9/18/2023
|
-0.19 / -3.73%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.95
|
4.08
|
293,700
|
|
|
9/15/2023
|
+0.06 / +1.19%
|
5.10
|
5.23
|
5.03
|
5.09
|
5.12
|
4.24
|
347,200
|
|
|
9/14/2023
|
+0.10 / +2.03%
|
4.95
|
5.10
|
4.92
|
5.03
|
4.99
|
4.19
|
686,000
|
|
|
9/13/2023
|
-0.15 / -2.95%
|
4.84
|
5.09
|
4.84
|
4.93
|
5.01
|
4.11
|
442,800
|
|
|
9/12/2023
|
0.00 / 0.00%
|
5.09
|
5.15
|
5.00
|
5.08
|
5.06
|
4.23
|
257,000
|
|
|
9/11/2023
|
+0.17 / +3.46%
|
4.92
|
5.25
|
4.92
|
5.08
|
5.17
|
4.23
|
1,333,200
|
|
|
9/8/2023
|
-0.01 / -0.20%
|
4.92
|
4.93
|
4.86
|
4.91
|
4.89
|
4.09
|
340,400
|
|
|
9/7/2023
|
+0.11 / +2.29%
|
5.09
|
5.09
|
4.87
|
4.92
|
4.97
|
4.10
|
582,700
|
|
|
9/6/2023
|
+0.31 / +6.89%
|
4.56
|
4.81
|
4.50
|
4.81
|
4.72
|
4.01
|
579,700
|
|
|
9/5/2023
|
+0.01 / +0.22%
|
4.52
|
4.55
|
4.49
|
4.50
|
4.51
|
3.75
|
189,000
|
|
|
8/31/2023
|
+0.01 / +0.22%
|
4.50
|
4.50
|
4.42
|
4.49
|
4.45
|
3.74
|
122,800
|
|
|
8/30/2023
|
-0.02 / -0.44%
|
4.46
|
4.50
|
4.41
|
4.48
|
4.44
|
3.73
|
127,500
|
|
|