|
Closing price on 12/5/2017
|
|
| Open |
17.35 |
| High |
17.55 |
| Low |
16.10 |
| Volume |
676,310 |
| Split-adjusted Price |
9.67 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2017
|
+0.80 / +6.81%
|
11.35
|
12.55
|
10.95
|
12.55
|
11.85
|
7.31
|
1,422,710
|
|
|
11/8/2017
|
-0.85 / -6.75%
|
11.75
|
11.80
|
11.75
|
11.75
|
11.76
|
6.85
|
164,030
|
|
|
11/7/2017
|
-0.90 / -6.67%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.77
|
7.34
|
408,440
|
|
|
11/6/2017
|
-0.90 / -6.25%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.79
|
7.87
|
318,620
|
|
|
11/3/2017
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.40
|
14.40
|
8.39
|
280,660
|
|
|
11/2/2017
|
+0.05 / +0.35%
|
14.35
|
14.40
|
13.50
|
14.40
|
13.88
|
8.39
|
535,590
|
|
|
11/1/2017
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.35
|
14.35
|
14.36
|
8.36
|
350,410
|
|
|
10/31/2017
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.20
|
14.40
|
14.36
|
8.39
|
312,290
|
|
|
10/30/2017
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
8.42
|
198,500
|
|
|
10/27/2017
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.43
|
8.42
|
164,040
|
|
|
10/26/2017
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.40
|
14.45
|
14.46
|
8.42
|
217,330
|
|
|
10/25/2017
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.45
|
8.45
|
175,100
|
|
|