|
Closing price on 12/1/2022
|
|
| Open |
4.21 |
| High |
4.49 |
| Low |
4.10 |
| Volume |
278,100 |
| Split-adjusted Price |
3.36 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.24 / +5.71%
|
4.21
|
4.49
|
4.10
|
4.44
|
4.46
|
3.36
|
278,100
|
|
|
11/30/2022
|
+0.15 / +3.70%
|
4.12
|
4.20
|
4.00
|
4.20
|
4.12
|
3.18
|
166,100
|
|
|
11/29/2022
|
-0.05 / -1.22%
|
4.10
|
4.24
|
4.00
|
4.05
|
4.10
|
3.07
|
155,500
|
|
|
11/28/2022
|
+0.12 / +3.02%
|
3.98
|
4.15
|
3.98
|
4.10
|
4.06
|
3.11
|
182,400
|
|
|
11/25/2022
|
-0.01 / -0.25%
|
4.10
|
4.10
|
3.89
|
3.98
|
3.94
|
3.02
|
80,900
|
|
|
11/24/2022
|
-0.09 / -2.21%
|
4.08
|
4.10
|
3.85
|
3.99
|
4.05
|
3.02
|
141,000
|
|
|
11/23/2022
|
+0.08 / +2.00%
|
4.00
|
4.10
|
3.90
|
4.08
|
3.98
|
3.09
|
115,700
|
|
|
11/22/2022
|
+0.13 / +3.36%
|
3.96
|
4.14
|
3.95
|
4.00
|
4.08
|
3.03
|
352,400
|
|
|
11/21/2022
|
-0.02 / -0.51%
|
3.92
|
4.00
|
3.80
|
3.87
|
3.91
|
2.93
|
96,300
|
|
|
11/18/2022
|
+0.20 / +5.42%
|
3.80
|
3.89
|
3.56
|
3.89
|
3.78
|
2.95
|
178,000
|
|
|
11/17/2022
|
+0.22 / +6.34%
|
3.50
|
3.71
|
3.50
|
3.69
|
3.67
|
2.80
|
206,300
|
|
|
11/16/2022
|
+0.20 / +6.12%
|
3.05
|
3.49
|
3.05
|
3.47
|
3.42
|
2.63
|
256,600
|
|
|
11/15/2022
|
+0.21 / +6.86%
|
3.06
|
3.27
|
2.85
|
3.27
|
3.12
|
2.48
|
413,400
|
|
|
11/14/2022
|
-0.23 / -6.99%
|
3.10
|
3.10
|
3.06
|
3.06
|
3.07
|
2.32
|
99,500
|
|
|
11/11/2022
|
-0.23 / -6.53%
|
3.55
|
3.55
|
3.29
|
3.29
|
3.44
|
2.49
|
92,900
|
|
|
11/10/2022
|
-0.26 / -6.88%
|
3.64
|
3.64
|
3.52
|
3.52
|
3.53
|
2.67
|
128,500
|
|
|
11/9/2022
|
-0.03 / -0.79%
|
3.84
|
3.86
|
3.78
|
3.78
|
3.82
|
2.86
|
70,700
|
|
|
11/8/2022
|
+0.08 / +2.14%
|
3.78
|
3.86
|
3.71
|
3.81
|
3.75
|
2.89
|
88,200
|
|
|
11/7/2022
|
-0.28 / -6.98%
|
4.00
|
4.02
|
3.73
|
3.73
|
3.78
|
2.83
|
261,600
|
|
|
11/4/2022
|
-0.15 / -3.61%
|
4.00
|
4.16
|
3.87
|
4.01
|
3.94
|
3.04
|
273,400
|
|
|
11/3/2022
|
0.00 / 0.00%
|
4.10
|
4.23
|
4.10
|
4.16
|
4.12
|
3.15
|
38,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
4.16
|
4.24
|
4.15
|
4.16
|
4.17
|
3.15
|
81,400
|
|
|
11/1/2022
|
-0.11 / -2.58%
|
4.27
|
4.38
|
4.16
|
4.16
|
4.23
|
3.15
|
70,000
|
|
|
10/31/2022
|
-0.09 / -2.06%
|
4.30
|
4.49
|
4.07
|
4.27
|
4.19
|
3.23
|
46,000
|
|
|
10/28/2022
|
+0.08 / +1.87%
|
4.28
|
4.53
|
4.25
|
4.36
|
4.40
|
3.30
|
197,200
|
|
|
10/27/2022
|
+0.15 / +3.63%
|
4.13
|
4.36
|
4.13
|
4.28
|
4.25
|
3.24
|
96,200
|
|
|
10/26/2022
|
+0.10 / +2.48%
|
4.19
|
4.20
|
3.97
|
4.13
|
4.13
|
3.13
|
147,100
|
|
|
10/25/2022
|
+0.17 / +4.40%
|
3.81
|
4.13
|
3.80
|
4.03
|
3.93
|
3.05
|
250,700
|
|
|
10/24/2022
|
-0.28 / -6.76%
|
4.41
|
4.41
|
3.86
|
3.86
|
3.94
|
2.92
|
181,500
|
|
|
10/21/2022
|
-0.31 / -6.97%
|
4.45
|
4.70
|
4.14
|
4.14
|
4.28
|
3.14
|
156,200
|
|
|