|
Closing price on 10/14/2022
|
|
| Open |
4.16 |
| High |
4.26 |
| Low |
4.14 |
| Volume |
71,000 |
| Split-adjusted Price |
3.14 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.01 / +0.24%
|
4.16
|
4.26
|
4.14
|
4.14
|
4.19
|
3.14
|
71,000
|
|
|
10/13/2022
|
+0.01 / +0.24%
|
4.16
|
4.28
|
4.11
|
4.13
|
4.18
|
3.13
|
86,600
|
|
|
10/12/2022
|
+0.15 / +3.78%
|
4.00
|
4.20
|
3.98
|
4.12
|
4.06
|
3.12
|
130,700
|
|
|
10/11/2022
|
-0.11 / -2.70%
|
4.10
|
4.10
|
3.96
|
3.97
|
4.01
|
3.01
|
196,900
|
|
|
10/10/2022
|
+0.03 / +0.74%
|
4.00
|
4.10
|
3.90
|
4.08
|
3.99
|
3.09
|
60,300
|
|
|
10/7/2022
|
-0.30 / -6.90%
|
4.35
|
4.35
|
4.05
|
4.05
|
4.08
|
3.07
|
312,500
|
|
|
10/6/2022
|
-0.32 / -6.85%
|
4.68
|
4.68
|
4.35
|
4.35
|
4.51
|
3.30
|
118,100
|
|
|
10/5/2022
|
+0.02 / +0.43%
|
4.60
|
4.80
|
4.60
|
4.67
|
4.69
|
3.54
|
101,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
4.65
|
4.70
|
4.40
|
4.65
|
4.62
|
3.52
|
150,100
|
|
|
10/3/2022
|
-0.34 / -6.81%
|
5.09
|
5.09
|
4.65
|
4.65
|
4.78
|
3.52
|
62,400
|
|
|
9/30/2022
|
-0.08 / -1.58%
|
5.08
|
5.08
|
4.72
|
4.99
|
4.88
|
3.78
|
128,900
|
|
|
9/29/2022
|
-0.03 / -0.59%
|
5.40
|
5.40
|
5.06
|
5.07
|
5.26
|
3.84
|
31,600
|
|
|
9/28/2022
|
-0.02 / -0.39%
|
5.17
|
5.18
|
5.00
|
5.10
|
5.09
|
3.86
|
90,100
|
|
|
9/27/2022
|
-0.05 / -0.97%
|
5.17
|
5.30
|
5.01
|
5.12
|
5.16
|
3.88
|
67,500
|
|
|
9/26/2022
|
-0.38 / -6.85%
|
5.55
|
5.55
|
5.17
|
5.17
|
5.25
|
3.92
|
175,600
|
|
|
9/23/2022
|
+0.05 / +0.91%
|
5.54
|
5.55
|
5.35
|
5.55
|
5.51
|
4.20
|
124,900
|
|
|
9/22/2022
|
+0.05 / +0.92%
|
5.32
|
5.55
|
5.32
|
5.50
|
5.49
|
4.17
|
58,700
|
|
|
9/21/2022
|
-0.12 / -2.15%
|
5.50
|
5.55
|
5.40
|
5.45
|
5.47
|
4.13
|
57,000
|
|
|
9/20/2022
|
+0.01 / +0.18%
|
5.82
|
5.82
|
5.40
|
5.57
|
5.55
|
4.22
|
59,100
|
|
|
9/19/2022
|
-0.39 / -6.55%
|
5.95
|
6.11
|
5.54
|
5.56
|
5.71
|
4.21
|
97,800
|
|
|
9/16/2022
|
-0.22 / -3.57%
|
6.17
|
6.17
|
5.95
|
5.95
|
6.01
|
4.51
|
190,900
|
|
|
9/15/2022
|
+0.12 / +1.98%
|
6.10
|
6.20
|
6.10
|
6.17
|
6.16
|
4.67
|
92,000
|
|
|
9/14/2022
|
-0.09 / -1.47%
|
5.95
|
6.10
|
5.93
|
6.05
|
6.01
|
4.58
|
174,100
|
|
|
9/13/2022
|
-0.03 / -0.49%
|
6.12
|
6.21
|
6.12
|
6.14
|
6.16
|
4.65
|
97,800
|
|
|
9/12/2022
|
+0.05 / +0.82%
|
6.39
|
6.39
|
6.11
|
6.17
|
6.17
|
4.67
|
51,400
|
|
|
9/9/2022
|
-0.08 / -1.29%
|
6.18
|
6.30
|
6.00
|
6.12
|
6.13
|
4.64
|
98,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
6.25
|
6.29
|
6.14
|
6.20
|
6.18
|
4.70
|
90,000
|
|
|
9/7/2022
|
-0.17 / -2.67%
|
6.39
|
6.39
|
6.20
|
6.20
|
6.31
|
4.70
|
253,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
6.36
|
6.50
|
6.36
|
6.37
|
6.40
|
4.83
|
207,700
|
|
|
9/5/2022
|
-0.07 / -1.09%
|
6.54
|
6.54
|
6.35
|
6.37
|
6.43
|
4.83
|
161,400
|
|
|