|
Closing price on 11/27/2017
|
|
| Open |
14.05 |
| High |
14.10 |
| Low |
13.95 |
| Volume |
174,450 |
| Split-adjusted Price |
8.16 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
-0.05 / -0.36%
|
14.05
|
14.10
|
13.95
|
14.00
|
14.03
|
8.16
|
174,450
|
|
|
11/24/2017
|
+0.20 / +1.44%
|
13.85
|
14.05
|
13.80
|
14.05
|
13.97
|
8.19
|
232,250
|
|
|
11/23/2017
|
+0.15 / +1.09%
|
13.70
|
13.85
|
13.65
|
13.85
|
13.74
|
8.07
|
426,750
|
|
|
11/22/2017
|
+0.10 / +0.74%
|
13.60
|
13.75
|
13.55
|
13.70
|
13.65
|
7.98
|
267,580
|
|
|
11/21/2017
|
-0.35 / -2.51%
|
13.95
|
14.00
|
13.40
|
13.60
|
13.68
|
7.93
|
402,550
|
|
|
11/20/2017
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.05
|
13.95
|
13.69
|
8.13
|
331,190
|
|
|
11/17/2017
|
-0.30 / -2.11%
|
14.25
|
14.40
|
13.90
|
13.95
|
14.25
|
8.13
|
291,380
|
|
|
11/16/2017
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.00
|
14.25
|
14.19
|
8.30
|
246,000
|
|
|
11/15/2017
|
+0.90 / +6.77%
|
13.30
|
14.20
|
12.40
|
14.20
|
13.04
|
8.28
|
664,190
|
|
|
11/14/2017
|
-1.00 / -6.99%
|
14.35
|
14.35
|
13.30
|
13.30
|
13.49
|
7.75
|
300,530
|
|
|
11/13/2017
|
+0.90 / +6.72%
|
13.45
|
14.30
|
13.35
|
14.30
|
14.08
|
8.33
|
400,790
|
|
|
11/10/2017
|
+0.85 / +6.77%
|
12.70
|
13.40
|
12.55
|
13.40
|
13.17
|
7.81
|
410,590
|
|
|
11/9/2017
|
+0.80 / +6.81%
|
11.35
|
12.55
|
10.95
|
12.55
|
11.85
|
7.31
|
1,422,710
|
|
|
11/8/2017
|
-0.85 / -6.75%
|
11.75
|
11.80
|
11.75
|
11.75
|
11.76
|
6.85
|
164,030
|
|
|
11/7/2017
|
-0.90 / -6.67%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.77
|
7.34
|
408,440
|
|
|
11/6/2017
|
-0.90 / -6.25%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.79
|
7.87
|
318,620
|
|
|
11/3/2017
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.40
|
14.40
|
8.39
|
280,660
|
|
|
11/2/2017
|
+0.05 / +0.35%
|
14.35
|
14.40
|
13.50
|
14.40
|
13.88
|
8.39
|
535,590
|
|
|
11/1/2017
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.35
|
14.35
|
14.36
|
8.36
|
350,410
|
|
|
10/31/2017
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.20
|
14.40
|
14.36
|
8.39
|
312,290
|
|
|
10/30/2017
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
8.42
|
198,500
|
|
|
10/27/2017
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.43
|
8.42
|
164,040
|
|
|
10/26/2017
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.40
|
14.45
|
14.46
|
8.42
|
217,330
|
|
|
10/25/2017
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.45
|
8.45
|
175,100
|
|
|
10/24/2017
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.40
|
14.50
|
14.47
|
8.45
|
223,000
|
|
|
10/23/2017
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.35
|
14.45
|
14.44
|
8.42
|
330,710
|
|
|
10/20/2017
|
-0.10 / -0.68%
|
14.65
|
14.70
|
14.40
|
14.55
|
14.55
|
8.48
|
300,990
|
|
|
10/19/2017
|
+0.20 / +1.38%
|
14.45
|
14.70
|
14.35
|
14.65
|
14.56
|
8.54
|
432,600
|
|
|
10/18/2017
|
-0.05 / -0.34%
|
14.45
|
14.55
|
14.35
|
14.45
|
14.42
|
8.42
|
132,340
|
|
|
10/17/2017
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.40
|
14.50
|
14.49
|
8.45
|
292,740
|
|
|