|
|
Closing price on 12/3/2021
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
11.95 |
| Volume |
1,394,100 |
| Split-adjusted Price |
9.09 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
+0.05 / +0.42%
|
12.75
|
12.75
|
11.95
|
12.00
|
12.36
|
9.09
|
1,394,100
|
|
|
12/2/2021
|
+0.75 / +6.70%
|
11.40
|
11.95
|
11.40
|
11.95
|
11.75
|
9.05
|
1,216,600
|
|
|
12/1/2021
|
+0.15 / +1.36%
|
11.10
|
11.25
|
10.95
|
11.20
|
11.15
|
8.48
|
804,100
|
|
|
11/30/2021
|
+0.05 / +0.45%
|
11.15
|
11.45
|
10.90
|
11.05
|
11.14
|
8.37
|
811,500
|
|
|
11/29/2021
|
-0.30 / -2.65%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.94
|
8.33
|
606,800
|
|
|
11/26/2021
|
+0.10 / +0.89%
|
11.40
|
11.50
|
11.15
|
11.30
|
11.36
|
8.56
|
906,300
|
|
|
11/25/2021
|
+0.25 / +2.28%
|
11.00
|
11.30
|
10.70
|
11.20
|
11.03
|
8.48
|
541,800
|
|
|
11/24/2021
|
+0.05 / +0.46%
|
10.95
|
11.45
|
10.90
|
10.95
|
11.12
|
8.30
|
440,300
|
|
|
11/23/2021
|
+0.50 / +4.81%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.64
|
8.26
|
720,500
|
|
|
11/22/2021
|
-0.40 / -3.70%
|
10.80
|
11.00
|
10.20
|
10.40
|
10.62
|
7.88
|
839,200
|
|
|
11/19/2021
|
-0.50 / -4.42%
|
11.35
|
11.40
|
10.55
|
10.80
|
11.14
|
8.18
|
1,156,400
|
|
|
11/18/2021
|
+0.15 / +1.35%
|
11.20
|
11.50
|
10.90
|
11.30
|
11.22
|
8.56
|
1,222,200
|
|
|
11/17/2021
|
+0.15 / +1.36%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.06
|
8.45
|
661,600
|
|
|
11/16/2021
|
-0.50 / -4.35%
|
11.25
|
11.35
|
10.80
|
11.00
|
11.10
|
8.33
|
757,300
|
|
|
11/15/2021
|
0.00 / 0.00%
|
11.55
|
11.95
|
10.70
|
11.50
|
11.16
|
8.71
|
2,258,300
|
|
|
11/12/2021
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.20
|
11.50
|
11.36
|
8.71
|
725,400
|
|
|
11/11/2021
|
+0.40 / +3.56%
|
11.25
|
11.80
|
11.00
|
11.65
|
11.44
|
8.83
|
744,500
|
|
|
11/10/2021
|
+0.60 / +5.63%
|
10.55
|
11.35
|
10.55
|
11.25
|
11.03
|
8.52
|
1,060,500
|
|
|
11/9/2021
|
-0.10 / -0.93%
|
10.85
|
10.85
|
10.55
|
10.65
|
10.68
|
8.07
|
540,600
|
|
|
11/8/2021
|
+0.25 / +2.38%
|
10.50
|
11.20
|
10.40
|
10.75
|
10.83
|
8.14
|
898,100
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.30
|
10.50
|
10.40
|
7.95
|
471,900
|
|
|
11/4/2021
|
+0.20 / +1.94%
|
10.30
|
10.80
|
9.94
|
10.50
|
10.22
|
7.95
|
1,102,900
|
|
|
11/3/2021
|
-0.75 / -6.79%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.75
|
7.80
|
1,585,200
|
|
|
11/2/2021
|
+0.25 / +2.31%
|
11.50
|
11.55
|
11.00
|
11.05
|
11.30
|
8.37
|
1,211,800
|
|
|
11/1/2021
|
+0.70 / +6.93%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.72
|
8.18
|
812,400
|
|
|
10/29/2021
|
+0.65 / +6.88%
|
9.45
|
10.10
|
9.45
|
10.10
|
10.04
|
7.65
|
1,695,100
|
|
|
10/28/2021
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.32
|
9.45
|
9.39
|
7.16
|
488,600
|
|
|
10/27/2021
|
+0.20 / +2.17%
|
9.20
|
9.49
|
9.15
|
9.40
|
9.28
|
7.12
|
819,200
|
|
|
10/26/2021
|
+0.03 / +0.33%
|
9.20
|
9.33
|
8.90
|
9.20
|
9.15
|
6.97
|
435,400
|
|
|
10/25/2021
|
+0.05 / +0.55%
|
9.12
|
9.49
|
8.98
|
9.17
|
9.15
|
6.95
|
539,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|