|
Closing price on 3/29/2023
|
|
| Open |
3.40 |
| High |
3.44 |
| Low |
3.38 |
| Volume |
21,300 |
| Split-adjusted Price |
2.82 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
-0.02 / -0.59%
|
3.40
|
3.44
|
3.38
|
3.38
|
3.40
|
2.82
|
21,300
|
|
|
3/28/2023
|
-0.05 / -1.45%
|
3.43
|
3.50
|
3.39
|
3.40
|
3.42
|
2.83
|
44,000
|
|
|
3/27/2023
|
+0.02 / +0.58%
|
3.48
|
3.48
|
3.40
|
3.45
|
3.40
|
2.88
|
94,200
|
|
|
3/24/2023
|
-0.06 / -1.72%
|
3.52
|
3.52
|
3.40
|
3.43
|
3.42
|
2.86
|
67,300
|
|
|
3/23/2023
|
+0.06 / +1.75%
|
3.50
|
3.50
|
3.41
|
3.49
|
3.45
|
2.91
|
15,800
|
|
|
3/22/2023
|
0.00 / 0.00%
|
3.46
|
3.50
|
3.43
|
3.43
|
3.45
|
2.86
|
37,600
|
|
|
3/21/2023
|
-0.07 / -2.00%
|
3.56
|
3.56
|
3.41
|
3.43
|
3.44
|
2.86
|
39,400
|
|
|
3/20/2023
|
-0.05 / -1.41%
|
3.53
|
3.56
|
3.45
|
3.50
|
3.50
|
2.92
|
22,500
|
|
|
3/17/2023
|
+0.05 / +1.43%
|
3.50
|
3.57
|
3.48
|
3.55
|
3.51
|
2.96
|
62,200
|
|
|
3/16/2023
|
-0.01 / -0.28%
|
3.52
|
3.55
|
3.49
|
3.50
|
3.50
|
2.92
|
16,400
|
|
|
3/15/2023
|
+0.02 / +0.57%
|
3.49
|
3.69
|
3.49
|
3.51
|
3.52
|
2.93
|
62,200
|
|
|
3/14/2023
|
-0.02 / -0.57%
|
3.53
|
3.53
|
3.40
|
3.49
|
3.47
|
2.91
|
85,100
|
|
|
3/13/2023
|
-0.12 / -3.31%
|
3.60
|
3.60
|
3.51
|
3.51
|
3.57
|
2.93
|
20,300
|
|
|
3/10/2023
|
+0.12 / +3.42%
|
3.51
|
3.64
|
3.51
|
3.63
|
3.58
|
3.03
|
108,400
|
|
|
3/9/2023
|
+0.04 / +1.05%
|
3.94
|
3.94
|
3.84
|
3.86
|
3.86
|
2.92
|
114,800
|
|
|
3/8/2023
|
-0.08 / -2.05%
|
3.82
|
3.92
|
3.80
|
3.82
|
3.86
|
2.89
|
137,000
|
|
|
3/7/2023
|
-0.08 / -2.01%
|
3.91
|
4.00
|
3.82
|
3.90
|
3.93
|
2.95
|
243,500
|
|
|
3/6/2023
|
-0.01 / -0.25%
|
4.14
|
4.14
|
3.90
|
3.98
|
4.00
|
3.02
|
99,800
|
|
|
3/3/2023
|
+0.26 / +6.97%
|
3.75
|
3.99
|
3.75
|
3.99
|
3.97
|
3.02
|
255,600
|
|
|
3/2/2023
|
-0.05 / -1.32%
|
3.81
|
3.81
|
3.72
|
3.73
|
3.76
|
2.83
|
41,200
|
|
|
3/1/2023
|
0.00 / 0.00%
|
3.77
|
3.80
|
3.73
|
3.78
|
3.78
|
2.86
|
64,200
|
|
|
2/28/2023
|
+0.01 / +0.27%
|
3.90
|
3.90
|
3.78
|
3.78
|
3.82
|
2.86
|
144,200
|
|
|
2/27/2023
|
+0.05 / +1.34%
|
3.84
|
3.88
|
3.75
|
3.77
|
3.80
|
2.86
|
105,400
|
|
|
2/24/2023
|
-0.03 / -0.80%
|
3.84
|
3.87
|
3.72
|
3.72
|
3.80
|
2.82
|
145,900
|
|
|
2/23/2023
|
-0.14 / -3.60%
|
3.80
|
3.80
|
3.70
|
3.75
|
3.74
|
2.84
|
90,300
|
|
|
2/22/2023
|
0.00 / 0.00%
|
3.88
|
3.90
|
3.75
|
3.89
|
3.85
|
2.95
|
151,600
|
|
|
2/21/2023
|
+0.15 / +4.01%
|
3.78
|
3.91
|
3.70
|
3.89
|
3.80
|
2.95
|
169,000
|
|
|
2/20/2023
|
+0.06 / +1.63%
|
3.75
|
3.75
|
3.61
|
3.74
|
3.69
|
2.83
|
47,600
|
|
|
2/17/2023
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.63
|
3.68
|
3.66
|
2.79
|
22,700
|
|
|
2/16/2023
|
-0.02 / -0.54%
|
3.64
|
3.71
|
3.58
|
3.68
|
3.63
|
2.79
|
26,600
|
|
|