|
Closing price on 12/21/2017
|
|
| Open |
13.85 |
| High |
13.90 |
| Low |
12.90 |
| Volume |
323,420 |
| Split-adjusted Price |
7.63 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
-0.75 / -5.42%
|
13.85
|
13.90
|
12.90
|
13.10
|
13.33
|
7.63
|
323,420
|
|
|
12/20/2017
|
+0.25 / +1.84%
|
13.60
|
14.00
|
13.30
|
13.85
|
13.79
|
8.07
|
212,100
|
|
|
12/19/2017
|
-0.40 / -2.86%
|
14.00
|
14.25
|
13.05
|
13.60
|
13.56
|
7.93
|
322,520
|
|
|
12/18/2017
|
-0.55 / -3.78%
|
14.55
|
14.55
|
13.55
|
14.00
|
13.95
|
8.16
|
282,930
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.55
|
14.55
|
14.58
|
8.48
|
157,570
|
|
|
12/14/2017
|
-0.30 / -2.02%
|
14.80
|
15.70
|
13.85
|
14.55
|
14.68
|
8.48
|
259,360
|
|
|
12/13/2017
|
-1.10 / -6.90%
|
15.00
|
15.90
|
14.85
|
14.85
|
15.32
|
8.65
|
140,000
|
|
|
12/12/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
14.90
|
15.95
|
15.35
|
9.29
|
277,750
|
|
|
12/11/2017
|
-0.30 / -1.84%
|
16.30
|
16.35
|
15.90
|
16.00
|
16.06
|
9.32
|
202,870
|
|
|
12/8/2017
|
-0.30 / -1.81%
|
16.55
|
16.55
|
15.45
|
16.30
|
15.94
|
9.50
|
418,650
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.15
|
16.60
|
16.45
|
9.67
|
406,710
|
|
|
12/6/2017
|
0.00 / 0.00%
|
16.60
|
16.75
|
16.40
|
16.60
|
16.60
|
9.67
|
257,330
|
|
|
12/5/2017
|
-0.70 / -4.05%
|
17.35
|
17.55
|
16.10
|
16.60
|
17.05
|
9.67
|
676,310
|
|
|
12/4/2017
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.85
|
17.30
|
17.08
|
10.08
|
413,370
|
|
|
12/1/2017
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.73
|
9.85
|
559,890
|
|
|
11/30/2017
|
+0.65 / +4.10%
|
15.85
|
16.55
|
15.80
|
16.50
|
16.26
|
9.62
|
533,270
|
|
|
11/29/2017
|
+0.90 / +6.02%
|
15.00
|
15.95
|
14.95
|
15.85
|
15.64
|
9.24
|
706,670
|
|
|
11/28/2017
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.80
|
14.95
|
14.23
|
8.71
|
585,890
|
|
|
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
|
|
|