|
Closing price on 3/10/2021
|
|
| Open |
3.66 |
| High |
3.74 |
| Low |
3.50 |
| Volume |
686,100 |
| Split-adjusted Price |
2.73 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-0.15 / -4.00%
|
3.66
|
3.74
|
3.50
|
3.60
|
3.58
|
2.73
|
686,100
|
|
|
3/9/2021
|
+0.20 / +5.63%
|
3.79
|
3.79
|
3.40
|
3.75
|
3.71
|
2.84
|
1,800,800
|
|
|
3/8/2021
|
+0.23 / +6.93%
|
3.36
|
3.55
|
3.36
|
3.55
|
3.55
|
2.69
|
811,300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
3.35
|
3.38
|
3.29
|
3.32
|
3.32
|
2.52
|
410,800
|
|
|
3/4/2021
|
-0.03 / -0.90%
|
3.41
|
3.41
|
3.29
|
3.32
|
3.36
|
2.52
|
536,800
|
|
|
3/3/2021
|
+0.01 / +0.30%
|
3.30
|
3.36
|
3.28
|
3.35
|
3.32
|
2.54
|
379,300
|
|
|
3/2/2021
|
+0.02 / +0.60%
|
3.38
|
3.38
|
3.30
|
3.34
|
3.35
|
2.53
|
311,300
|
|
|
3/1/2021
|
+0.06 / +1.84%
|
3.26
|
3.33
|
3.26
|
3.32
|
3.30
|
2.52
|
477,500
|
|
|
2/26/2021
|
-0.03 / -0.91%
|
3.26
|
3.26
|
3.21
|
3.26
|
3.24
|
2.47
|
415,500
|
|
|
2/25/2021
|
-0.01 / -0.30%
|
3.33
|
3.33
|
3.27
|
3.29
|
3.29
|
2.49
|
317,200
|
|
|
2/24/2021
|
-0.03 / -0.90%
|
3.39
|
3.39
|
3.25
|
3.30
|
3.32
|
2.50
|
373,500
|
|
|
2/23/2021
|
+0.01 / +0.30%
|
3.33
|
3.34
|
3.27
|
3.33
|
3.31
|
2.52
|
442,100
|
|
|
2/22/2021
|
+0.02 / +0.61%
|
3.39
|
3.39
|
3.30
|
3.32
|
3.30
|
2.52
|
371,900
|
|
|
2/19/2021
|
-0.06 / -1.79%
|
3.38
|
3.38
|
3.27
|
3.30
|
3.33
|
2.50
|
335,400
|
|
|
2/18/2021
|
-0.09 / -2.61%
|
3.45
|
3.50
|
3.35
|
3.36
|
3.41
|
2.55
|
680,600
|
|
|
2/17/2021
|
+0.13 / +3.92%
|
3.32
|
3.51
|
3.32
|
3.45
|
3.40
|
2.61
|
414,300
|
|
|
2/9/2021
|
+0.12 / +3.75%
|
3.25
|
3.32
|
3.22
|
3.32
|
3.32
|
2.52
|
372,900
|
|
|
2/8/2021
|
-0.13 / -3.90%
|
3.34
|
3.34
|
3.11
|
3.20
|
3.25
|
2.42
|
508,000
|
|
|
2/5/2021
|
-0.07 / -2.06%
|
3.30
|
3.48
|
3.30
|
3.33
|
3.34
|
2.52
|
219,200
|
|
|
2/4/2021
|
-0.06 / -1.73%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.42
|
2.58
|
546,100
|
|
|
2/3/2021
|
+0.22 / +6.79%
|
3.30
|
3.46
|
3.25
|
3.46
|
3.36
|
2.62
|
576,400
|
|
|
2/2/2021
|
+0.04 / +1.25%
|
3.15
|
3.24
|
3.10
|
3.24
|
3.17
|
2.45
|
479,400
|
|
|
2/1/2021
|
-0.03 / -0.93%
|
3.44
|
3.44
|
3.15
|
3.20
|
3.29
|
2.42
|
566,400
|
|
|
1/29/2021
|
+0.21 / +6.95%
|
2.82
|
3.23
|
2.82
|
3.23
|
3.09
|
2.45
|
550,000
|
|
|
1/28/2021
|
-0.22 / -6.79%
|
3.03
|
3.21
|
3.02
|
3.02
|
3.02
|
2.29
|
753,400
|
|
|
1/27/2021
|
-0.23 / -6.63%
|
3.26
|
3.35
|
3.23
|
3.24
|
3.26
|
2.45
|
800,000
|
|
|
1/26/2021
|
-0.26 / -6.97%
|
3.73
|
3.74
|
3.47
|
3.47
|
3.54
|
2.63
|
772,300
|
|
|
1/25/2021
|
+0.02 / +0.54%
|
3.92
|
3.92
|
3.60
|
3.73
|
3.68
|
2.83
|
828,700
|
|
|
1/22/2021
|
+0.24 / +6.92%
|
3.68
|
3.71
|
3.58
|
3.71
|
3.71
|
2.81
|
1,000,100
|
|
|
1/21/2021
|
+0.22 / +6.77%
|
3.45
|
3.47
|
3.30
|
3.47
|
3.47
|
2.63
|
938,800
|
|
|