|
Closing price on 12/4/2019
|
|
| Open |
1.86 |
| High |
1.88 |
| Low |
1.84 |
| Volume |
95,090 |
| Split-adjusted Price |
1.40 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.01 / +0.54%
|
1.86
|
1.88
|
1.84
|
1.85
|
1.85
|
1.40
|
95,090
|
|
|
12/3/2019
|
-0.02 / -1.08%
|
1.86
|
1.86
|
1.83
|
1.84
|
1.84
|
1.39
|
131,370
|
|
|
12/2/2019
|
+0.01 / +0.54%
|
1.87
|
1.88
|
1.83
|
1.86
|
1.85
|
1.41
|
43,860
|
|
|
11/29/2019
|
0.00 / 0.00%
|
1.88
|
1.89
|
1.85
|
1.85
|
1.85
|
1.40
|
64,290
|
|
|
11/28/2019
|
0.00 / 0.00%
|
1.84
|
1.87
|
1.84
|
1.85
|
1.85
|
1.40
|
50,370
|
|
|
11/27/2019
|
-0.01 / -0.54%
|
1.89
|
1.89
|
1.85
|
1.85
|
1.88
|
1.40
|
17,560
|
|
|
11/26/2019
|
0.00 / 0.00%
|
1.85
|
1.91
|
1.84
|
1.86
|
1.85
|
1.41
|
54,170
|
|
|
11/25/2019
|
-0.05 / -2.62%
|
1.88
|
1.95
|
1.86
|
1.86
|
1.90
|
1.41
|
93,890
|
|
|
11/22/2019
|
0.00 / 0.00%
|
1.88
|
1.97
|
1.88
|
1.91
|
1.94
|
1.45
|
75,920
|
|
|
11/21/2019
|
0.00 / 0.00%
|
1.89
|
1.98
|
1.86
|
1.91
|
1.93
|
1.45
|
210,160
|
|
|
11/20/2019
|
-0.03 / -1.55%
|
1.89
|
1.92
|
1.86
|
1.91
|
1.88
|
1.45
|
272,870
|
|
|
11/19/2019
|
-0.03 / -1.52%
|
1.97
|
1.97
|
1.91
|
1.94
|
1.94
|
1.47
|
164,530
|
|
|
11/18/2019
|
+0.06 / +3.14%
|
1.98
|
1.98
|
1.85
|
1.97
|
1.94
|
1.49
|
153,760
|
|
|
11/15/2019
|
-0.05 / -2.55%
|
2.05
|
2.05
|
1.91
|
1.91
|
1.98
|
1.45
|
433,260
|
|
|
11/14/2019
|
+0.12 / +6.52%
|
1.87
|
1.96
|
1.86
|
1.96
|
1.93
|
1.48
|
416,670
|
|
|
11/13/2019
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.83
|
1.84
|
1.84
|
1.39
|
106,580
|
|
|
11/12/2019
|
0.00 / 0.00%
|
1.83
|
1.87
|
1.83
|
1.84
|
1.85
|
1.39
|
76,130
|
|
|
11/11/2019
|
0.00 / 0.00%
|
1.85
|
1.86
|
1.82
|
1.84
|
1.84
|
1.39
|
71,160
|
|
|
11/8/2019
|
-0.02 / -1.08%
|
1.86
|
1.86
|
1.82
|
1.84
|
1.85
|
1.39
|
35,760
|
|
|
11/7/2019
|
+0.02 / +1.09%
|
1.84
|
1.88
|
1.84
|
1.86
|
1.86
|
1.41
|
33,290
|
|
|
11/6/2019
|
+0.01 / +0.55%
|
1.83
|
1.94
|
1.80
|
1.84
|
1.83
|
1.39
|
258,030
|
|
|
11/5/2019
|
-0.08 / -4.19%
|
1.91
|
1.91
|
1.83
|
1.83
|
1.86
|
1.39
|
92,470
|
|
|
11/4/2019
|
-0.03 / -1.55%
|
1.95
|
1.95
|
1.90
|
1.91
|
1.90
|
1.45
|
88,820
|
|
|
11/1/2019
|
-0.02 / -1.02%
|
1.96
|
1.96
|
1.93
|
1.94
|
1.94
|
1.47
|
66,580
|
|
|
10/31/2019
|
0.00 / 0.00%
|
1.96
|
1.97
|
1.95
|
1.96
|
1.96
|
1.48
|
55,690
|
|
|
10/30/2019
|
+0.01 / +0.51%
|
1.97
|
1.97
|
1.95
|
1.96
|
1.96
|
1.48
|
39,330
|
|
|
10/29/2019
|
-0.01 / -0.51%
|
1.96
|
1.97
|
1.95
|
1.95
|
1.96
|
1.48
|
38,290
|
|
|
10/28/2019
|
-0.03 / -1.51%
|
2.00
|
2.00
|
1.96
|
1.96
|
1.98
|
1.48
|
66,600
|
|
|
10/25/2019
|
-0.01 / -0.50%
|
2.00
|
2.00
|
1.98
|
1.99
|
1.99
|
1.51
|
94,540
|
|
|
10/24/2019
|
0.00 / 0.00%
|
1.99
|
2.00
|
1.98
|
2.00
|
2.00
|
1.52
|
53,070
|
|
|