|
|
Closing price on 10/31/2018
|
|
| Open |
5.00 |
| High |
5.02 |
| Low |
5.00 |
| Volume |
328,830 |
| Split-adjusted Price |
3.80 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
+0.32 / +6.81%
|
5.00
|
5.02
|
5.00
|
5.02
|
5.01
|
3.80
|
328,830
|
|
|
10/30/2018
|
+0.30 / +6.82%
|
4.44
|
4.70
|
4.44
|
4.70
|
4.59
|
3.56
|
632,210
|
|
|
10/29/2018
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.35
|
4.40
|
4.45
|
3.33
|
401,230
|
|
|
10/26/2018
|
-0.24 / -5.17%
|
4.64
|
4.70
|
4.40
|
4.40
|
4.56
|
3.33
|
235,850
|
|
|
10/25/2018
|
-0.16 / -3.33%
|
4.55
|
4.64
|
4.47
|
4.64
|
4.51
|
3.52
|
543,780
|
|
|
10/24/2018
|
-0.05 / -1.03%
|
4.85
|
4.85
|
4.57
|
4.80
|
4.68
|
3.64
|
196,840
|
|
|
10/23/2018
|
-0.25 / -4.90%
|
4.82
|
5.15
|
4.75
|
4.85
|
4.82
|
3.67
|
556,450
|
|
|
10/22/2018
|
-0.38 / -6.93%
|
5.18
|
5.50
|
5.10
|
5.10
|
5.24
|
3.86
|
680,030
|
|
|
10/19/2018
|
-0.27 / -4.70%
|
5.75
|
5.75
|
5.36
|
5.48
|
5.45
|
4.15
|
355,090
|
|
|
10/18/2018
|
-0.20 / -3.36%
|
6.00
|
6.00
|
5.75
|
5.75
|
5.91
|
4.36
|
225,530
|
|
|
10/17/2018
|
-0.15 / -2.46%
|
5.96
|
6.05
|
5.95
|
5.95
|
6.00
|
4.51
|
337,380
|
|
|
10/16/2018
|
-0.18 / -2.87%
|
6.28
|
6.28
|
6.09
|
6.10
|
6.14
|
4.62
|
347,930
|
|
|
10/15/2018
|
+0.20 / +3.29%
|
6.12
|
6.30
|
6.10
|
6.28
|
6.21
|
4.76
|
264,550
|
|
|
10/12/2018
|
+0.41 / +5.47%
|
6.99
|
7.90
|
6.97
|
7.90
|
7.20
|
4.60
|
954,170
|
|
|
10/11/2018
|
-0.56 / -6.96%
|
7.75
|
8.04
|
7.49
|
7.49
|
7.56
|
4.36
|
1,176,750
|
|
|
10/10/2018
|
-0.05 / -0.62%
|
8.18
|
8.21
|
8.05
|
8.05
|
8.15
|
4.69
|
332,840
|
|
|
10/9/2018
|
+0.15 / +1.89%
|
7.95
|
8.25
|
7.95
|
8.10
|
8.12
|
4.72
|
443,020
|
|
|
10/8/2018
|
+0.12 / +1.53%
|
7.78
|
8.18
|
7.78
|
7.95
|
7.99
|
4.63
|
531,080
|
|
|
10/5/2018
|
-0.11 / -1.39%
|
7.81
|
7.93
|
7.78
|
7.83
|
7.81
|
4.56
|
439,860
|
|
|
10/4/2018
|
-0.07 / -0.87%
|
8.03
|
8.05
|
7.85
|
7.94
|
7.95
|
4.63
|
552,390
|
|
|
10/3/2018
|
-0.13 / -1.60%
|
8.20
|
8.28
|
8.00
|
8.01
|
8.15
|
4.67
|
1,384,210
|
|
|
10/2/2018
|
-0.01 / -0.12%
|
8.15
|
8.30
|
8.10
|
8.14
|
8.21
|
4.74
|
541,860
|
|
|
10/1/2018
|
+0.34 / +4.35%
|
8.10
|
8.23
|
7.83
|
8.15
|
8.10
|
4.75
|
920,290
|
|
|
9/28/2018
|
+0.28 / +3.72%
|
7.88
|
7.88
|
7.54
|
7.81
|
7.73
|
4.55
|
1,084,570
|
|
|
9/27/2018
|
-0.43 / -5.40%
|
8.00
|
8.20
|
7.53
|
7.53
|
7.96
|
4.39
|
1,256,930
|
|
|
9/26/2018
|
+0.44 / +5.85%
|
7.90
|
7.99
|
7.80
|
7.96
|
7.92
|
4.64
|
1,209,040
|
|
|
9/25/2018
|
+0.49 / +6.97%
|
7.06
|
7.52
|
7.05
|
7.52
|
7.40
|
4.38
|
927,020
|
|
|
9/24/2018
|
+0.35 / +5.24%
|
6.75
|
7.04
|
6.75
|
7.03
|
6.93
|
4.10
|
680,800
|
|
|
9/21/2018
|
-0.12 / -1.76%
|
6.80
|
6.80
|
6.66
|
6.68
|
6.73
|
3.89
|
178,140
|
|
|
9/20/2018
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.38
|
6.80
|
6.54
|
3.96
|
463,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|