|
Closing price on 12/29/2022
|
|
| Open |
3.69 |
| High |
3.70 |
| Low |
3.57 |
| Volume |
52,102 |
| Split-adjusted Price |
2.80 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.69
|
3.70
|
3.57
|
3.69
|
3.63
|
2.80
|
52,102
|
|
|
12/28/2022
|
+0.19 / +5.43%
|
3.52
|
3.70
|
3.51
|
3.69
|
3.65
|
2.80
|
40,900
|
|
|
12/27/2022
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.65
|
36,700
|
|
|
12/26/2022
|
-0.20 / -5.56%
|
3.64
|
3.68
|
3.40
|
3.40
|
3.53
|
2.58
|
76,300
|
|
|
12/23/2022
|
-0.13 / -3.49%
|
3.50
|
3.71
|
3.47
|
3.60
|
3.50
|
2.73
|
70,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.73
|
3.75
|
3.56
|
3.73
|
3.69
|
2.83
|
37,000
|
|
|
12/21/2022
|
+0.01 / +0.27%
|
3.93
|
3.93
|
3.46
|
3.73
|
3.50
|
2.83
|
242,900
|
|
|
12/20/2022
|
-0.28 / -7.00%
|
4.00
|
4.00
|
3.72
|
3.72
|
3.73
|
2.82
|
207,500
|
|
|
12/19/2022
|
+0.04 / +1.01%
|
3.93
|
4.15
|
3.93
|
4.00
|
3.99
|
3.03
|
50,400
|
|
|
12/16/2022
|
+0.10 / +2.59%
|
3.87
|
4.06
|
3.87
|
3.96
|
3.96
|
3.00
|
54,800
|
|
|
12/15/2022
|
-0.21 / -5.16%
|
4.07
|
4.10
|
3.86
|
3.86
|
3.99
|
2.92
|
101,800
|
|
|
12/14/2022
|
+0.02 / +0.49%
|
4.09
|
4.09
|
4.00
|
4.07
|
4.04
|
3.08
|
110,300
|
|
|
12/13/2022
|
+0.01 / +0.25%
|
4.01
|
4.10
|
3.90
|
4.05
|
3.98
|
3.07
|
39,900
|
|
|
12/12/2022
|
-0.10 / -2.42%
|
4.14
|
4.18
|
4.04
|
4.04
|
4.10
|
3.06
|
84,300
|
|
|
12/9/2022
|
+0.01 / +0.24%
|
4.16
|
4.16
|
4.02
|
4.14
|
4.11
|
3.14
|
23,400
|
|
|
12/8/2022
|
0.00 / 0.00%
|
3.98
|
4.24
|
3.90
|
4.13
|
4.11
|
3.13
|
199,600
|
|
|
12/7/2022
|
-0.06 / -1.43%
|
4.24
|
4.24
|
3.94
|
4.13
|
4.03
|
3.13
|
28,100
|
|
|
12/6/2022
|
-0.18 / -4.12%
|
4.37
|
4.40
|
4.07
|
4.19
|
4.16
|
3.17
|
175,800
|
|
|
12/5/2022
|
-0.08 / -1.80%
|
4.68
|
4.68
|
4.32
|
4.37
|
4.45
|
3.31
|
130,400
|
|
|
12/2/2022
|
+0.01 / +0.23%
|
4.60
|
4.60
|
4.20
|
4.45
|
4.40
|
3.37
|
180,700
|
|
|
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
|
|
|