|
Closing price on 3/26/2025
|
|
| Open |
4.12 |
| High |
4.12 |
| Low |
3.93 |
| Volume |
35,500 |
| Split-adjusted Price |
4.07 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-0.01 / -0.25%
|
4.12
|
4.12
|
3.93
|
4.07
|
4.01
|
4.07
|
35,500
|
|
|
3/25/2025
|
+0.01 / +0.25%
|
4.07
|
4.08
|
4.00
|
4.08
|
4.04
|
4.08
|
36,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
4.08
|
4.08
|
4.00
|
4.07
|
4.02
|
4.07
|
40,100
|
|
|
3/21/2025
|
+0.02 / +0.49%
|
3.98
|
4.09
|
3.98
|
4.07
|
4.03
|
4.07
|
22,100
|
|
|
3/20/2025
|
+0.03 / +0.75%
|
4.02
|
4.09
|
3.98
|
4.05
|
4.01
|
4.05
|
73,800
|
|
|
3/19/2025
|
-0.07 / -1.71%
|
4.08
|
4.09
|
3.99
|
4.02
|
4.01
|
4.02
|
49,900
|
|
|
3/18/2025
|
+0.02 / +0.49%
|
4.07
|
4.12
|
4.04
|
4.09
|
4.08
|
4.09
|
51,200
|
|
|
3/17/2025
|
-0.02 / -0.49%
|
4.26
|
4.26
|
3.95
|
4.07
|
4.03
|
4.07
|
48,300
|
|
|
3/14/2025
|
-0.06 / -1.45%
|
4.18
|
4.18
|
4.04
|
4.09
|
4.06
|
4.09
|
35,900
|
|
|
3/13/2025
|
+0.07 / +1.72%
|
4.08
|
4.25
|
4.08
|
4.15
|
4.12
|
4.15
|
88,200
|
|
|
3/12/2025
|
-0.01 / -0.24%
|
4.15
|
4.15
|
3.98
|
4.08
|
4.04
|
4.08
|
24,500
|
|
|
3/11/2025
|
+0.02 / +0.49%
|
4.05
|
4.09
|
4.05
|
4.09
|
4.07
|
4.09
|
56,400
|
|
|
3/10/2025
|
+0.07 / +1.75%
|
4.10
|
4.15
|
4.00
|
4.07
|
4.07
|
4.07
|
74,900
|
|
|
3/7/2025
|
+0.11 / +2.83%
|
3.86
|
4.00
|
3.84
|
4.00
|
3.89
|
4.00
|
67,100
|
|
|
3/6/2025
|
-0.05 / -1.27%
|
3.89
|
3.93
|
3.87
|
3.89
|
3.89
|
3.89
|
30,700
|
|
|
3/5/2025
|
-0.02 / -0.51%
|
3.96
|
3.96
|
3.88
|
3.94
|
3.93
|
3.94
|
152,400
|
|
|
3/4/2025
|
-0.24 / -5.71%
|
4.21
|
4.21
|
3.96
|
3.96
|
4.03
|
3.96
|
355,500
|
|
|
3/3/2025
|
-0.03 / -0.71%
|
4.25
|
4.30
|
4.18
|
4.20
|
4.22
|
4.20
|
122,000
|
|
|
2/28/2025
|
-0.10 / -2.31%
|
4.33
|
4.33
|
4.22
|
4.23
|
4.29
|
4.23
|
32,000
|
|
|
2/27/2025
|
+0.11 / +2.61%
|
4.23
|
4.51
|
4.22
|
4.33
|
4.43
|
4.33
|
304,100
|
|
|
2/26/2025
|
0.00 / 0.00%
|
4.23
|
4.38
|
4.13
|
4.22
|
4.25
|
4.22
|
144,900
|
|
|
2/25/2025
|
+0.11 / +2.68%
|
4.39
|
4.39
|
4.20
|
4.22
|
4.36
|
4.22
|
577,100
|
|
|
2/24/2025
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
112,400
|
|
|
2/21/2025
|
+0.25 / +6.94%
|
3.63
|
3.85
|
3.63
|
3.85
|
3.80
|
3.85
|
195,300
|
|
|
2/20/2025
|
-0.11 / -2.96%
|
3.71
|
3.74
|
3.60
|
3.60
|
3.63
|
3.60
|
134,400
|
|
|
2/19/2025
|
-0.05 / -1.33%
|
3.79
|
3.79
|
3.70
|
3.71
|
3.75
|
3.71
|
19,100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.69
|
3.76
|
3.72
|
3.76
|
28,200
|
|
|
2/17/2025
|
+0.15 / +4.16%
|
3.62
|
3.77
|
3.62
|
3.76
|
3.70
|
3.76
|
48,400
|
|
|
2/14/2025
|
-0.10 / -2.70%
|
3.71
|
3.74
|
3.61
|
3.61
|
3.67
|
3.61
|
30,100
|
|
|
2/13/2025
|
-0.03 / -0.80%
|
3.78
|
3.78
|
3.70
|
3.71
|
3.72
|
3.71
|
20,200
|
|
|