|
Closing price on 12/5/2025
|
|
| Open |
3.15 |
| High |
3.17 |
| Low |
3.12 |
| Volume |
25,000 |
| Split-adjusted Price |
3.17 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
0.00 / 0.00%
|
3.15
|
3.17
|
3.12
|
3.17
|
3.14
|
3.17
|
25,000
|
|
|
12/4/2025
|
+0.05 / +1.60%
|
3.13
|
3.17
|
3.11
|
3.17
|
3.11
|
3.17
|
155,600
|
|
|
12/3/2025
|
+0.02 / +0.65%
|
3.13
|
3.13
|
3.10
|
3.12
|
3.11
|
3.12
|
8,600
|
|
|
12/2/2025
|
+0.01 / +0.32%
|
3.05
|
3.10
|
3.04
|
3.10
|
3.06
|
3.10
|
19,000
|
|
|
12/1/2025
|
-0.05 / -1.59%
|
3.14
|
3.15
|
3.09
|
3.09
|
3.14
|
3.09
|
12,000
|
|
|
11/28/2025
|
-0.01 / -0.32%
|
3.15
|
3.27
|
3.10
|
3.14
|
3.19
|
3.14
|
35,600
|
|
|
11/27/2025
|
+0.01 / +0.32%
|
3.18
|
3.18
|
3.15
|
3.15
|
3.16
|
3.15
|
2,000
|
|
|
11/26/2025
|
+0.09 / +2.95%
|
3.06
|
3.14
|
3.06
|
3.14
|
3.10
|
3.14
|
5,000
|
|
|
11/25/2025
|
-0.14 / -4.39%
|
3.19
|
3.20
|
3.05
|
3.05
|
3.11
|
3.05
|
74,000
|
|
|
11/24/2025
|
+0.06 / +1.92%
|
3.14
|
3.20
|
3.13
|
3.19
|
3.17
|
3.19
|
32,500
|
|
|
11/21/2025
|
-0.03 / -0.95%
|
3.07
|
3.15
|
3.07
|
3.13
|
3.12
|
3.13
|
5,300
|
|
|
11/20/2025
|
+0.01 / +0.32%
|
3.15
|
3.17
|
3.05
|
3.16
|
3.12
|
3.16
|
23,400
|
|
|
11/19/2025
|
+0.01 / +0.32%
|
3.17
|
3.17
|
3.08
|
3.15
|
3.12
|
3.15
|
39,200
|
|
|
11/18/2025
|
+0.02 / +0.64%
|
3.20
|
3.20
|
3.05
|
3.14
|
3.12
|
3.14
|
61,700
|
|
|
11/17/2025
|
-0.07 / -2.19%
|
3.19
|
3.25
|
3.05
|
3.12
|
3.14
|
3.12
|
82,700
|
|
|
11/14/2025
|
+0.07 / +2.24%
|
3.12
|
3.21
|
3.12
|
3.19
|
3.20
|
3.19
|
19,000
|
|
|
11/13/2025
|
0.00 / 0.00%
|
3.19
|
3.25
|
3.11
|
3.12
|
3.18
|
3.12
|
29,600
|
|
|
11/12/2025
|
+0.07 / +2.30%
|
3.10
|
3.20
|
3.10
|
3.12
|
3.17
|
3.12
|
55,600
|
|
|
11/11/2025
|
-0.11 / -3.48%
|
3.20
|
3.20
|
3.05
|
3.05
|
3.11
|
3.05
|
10,900
|
|
|
11/10/2025
|
+0.07 / +2.27%
|
3.09
|
3.29
|
2.95
|
3.16
|
3.15
|
3.16
|
38,600
|
|
|
11/7/2025
|
+0.09 / +3.00%
|
3.10
|
3.10
|
2.98
|
3.09
|
3.05
|
3.09
|
36,900
|
|
|
11/6/2025
|
+0.03 / +1.01%
|
2.89
|
3.00
|
2.89
|
3.00
|
2.98
|
3.00
|
1,200
|
|
|
11/5/2025
|
0.00 / 0.00%
|
2.91
|
2.97
|
2.79
|
2.97
|
2.92
|
2.97
|
49,400
|
|
|
11/4/2025
|
-0.10 / -3.26%
|
3.07
|
3.14
|
2.90
|
2.97
|
2.93
|
2.97
|
30,900
|
|
|
11/3/2025
|
-0.09 / -2.85%
|
3.16
|
3.30
|
3.03
|
3.07
|
3.13
|
3.07
|
196,700
|
|
|
10/31/2025
|
+0.17 / +5.69%
|
3.10
|
3.19
|
3.02
|
3.16
|
3.15
|
3.16
|
124,400
|
|
|
10/30/2025
|
+0.19 / +6.79%
|
2.83
|
2.99
|
2.81
|
2.99
|
2.94
|
2.99
|
209,200
|
|
|
10/29/2025
|
+0.01 / +0.36%
|
2.79
|
2.82
|
2.78
|
2.80
|
2.80
|
2.80
|
26,700
|
|
|
10/28/2025
|
+0.02 / +0.72%
|
2.78
|
2.79
|
2.74
|
2.79
|
2.78
|
2.79
|
25,100
|
|
|
10/27/2025
|
-0.02 / -0.72%
|
2.71
|
2.77
|
2.71
|
2.77
|
2.76
|
2.77
|
6,500
|
|
|