|
Closing price on 2/7/2023
|
|
| Open |
3.71 |
| High |
3.84 |
| Low |
3.65 |
| Volume |
81,300 |
| Split-adjusted Price |
2.83 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.02 / -0.53%
|
3.71
|
3.84
|
3.65
|
3.73
|
3.73
|
2.83
|
81,300
|
|
|
2/6/2023
|
-0.05 / -1.32%
|
3.92
|
3.92
|
3.60
|
3.75
|
3.70
|
2.84
|
74,000
|
|
|
2/3/2023
|
+0.06 / +1.60%
|
3.67
|
3.80
|
3.67
|
3.80
|
3.72
|
2.88
|
53,200
|
|
|
2/2/2023
|
-0.16 / -4.10%
|
3.90
|
3.97
|
3.73
|
3.74
|
3.82
|
2.83
|
89,400
|
|
|
2/1/2023
|
+0.07 / +1.83%
|
3.88
|
4.09
|
3.85
|
3.90
|
3.97
|
2.95
|
346,300
|
|
|
1/31/2023
|
+0.02 / +0.52%
|
3.89
|
3.90
|
3.79
|
3.83
|
3.83
|
2.90
|
131,500
|
|
|
1/30/2023
|
+0.05 / +1.33%
|
3.68
|
3.82
|
3.68
|
3.81
|
3.78
|
2.89
|
240,400
|
|
|
1/27/2023
|
+0.07 / +1.90%
|
3.73
|
3.78
|
3.59
|
3.76
|
3.70
|
2.85
|
135,500
|
|
|
1/19/2023
|
0.00 / 0.00%
|
3.69
|
3.70
|
3.50
|
3.69
|
3.63
|
2.80
|
27,700
|
|
|
1/18/2023
|
+0.03 / +0.82%
|
3.71
|
3.71
|
3.66
|
3.69
|
3.68
|
2.80
|
36,800
|
|
|
1/17/2023
|
+0.06 / +1.67%
|
3.70
|
3.70
|
3.48
|
3.66
|
3.59
|
2.77
|
72,200
|
|
|
1/16/2023
|
-0.12 / -3.23%
|
3.75
|
3.75
|
3.47
|
3.60
|
3.51
|
2.73
|
139,200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
3.72
|
3.79
|
3.69
|
3.72
|
3.72
|
2.82
|
27,100
|
|
|
1/12/2023
|
+0.03 / +0.81%
|
3.61
|
3.72
|
3.61
|
3.72
|
3.70
|
2.82
|
28,700
|
|
|
1/11/2023
|
+0.05 / +1.37%
|
3.60
|
3.80
|
3.59
|
3.69
|
3.68
|
2.80
|
59,400
|
|
|
1/10/2023
|
-0.02 / -0.55%
|
3.52
|
3.66
|
3.52
|
3.64
|
3.61
|
2.76
|
5,400
|
|
|
1/9/2023
|
-0.03 / -0.81%
|
3.69
|
3.72
|
3.50
|
3.66
|
3.55
|
2.77
|
78,300
|
|
|
1/6/2023
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.52
|
3.69
|
3.67
|
2.80
|
66,000
|
|
|
1/5/2023
|
-0.01 / -0.27%
|
3.70
|
3.80
|
3.59
|
3.69
|
3.63
|
2.80
|
20,700
|
|
|
1/4/2023
|
-0.09 / -2.37%
|
3.79
|
3.79
|
3.69
|
3.70
|
3.73
|
2.80
|
59,700
|
|
|
1/3/2023
|
+0.10 / +2.71%
|
3.69
|
3.79
|
3.69
|
3.79
|
3.74
|
2.87
|
13,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.54
|
3.69
|
3.73
|
2.80
|
32,500
|
|
|
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
|
|
|