|
Closing price on 3/4/2022
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.15 |
| Volume |
417,300 |
| Split-adjusted Price |
9.20 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.15 / -1.22%
|
12.40
|
12.50
|
12.15
|
12.15
|
12.33
|
9.20
|
417,300
|
|
|
3/3/2022
|
+0.20 / +1.65%
|
12.35
|
12.40
|
12.15
|
12.30
|
12.28
|
9.32
|
406,000
|
|
|
3/2/2022
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.05
|
12.10
|
12.27
|
9.17
|
391,000
|
|
|
3/1/2022
|
-0.05 / -0.41%
|
12.15
|
12.25
|
11.85
|
12.00
|
12.01
|
9.09
|
674,700
|
|
|
2/28/2022
|
-0.45 / -3.60%
|
12.65
|
12.65
|
12.05
|
12.05
|
12.38
|
9.13
|
577,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.35
|
12.50
|
12.45
|
9.47
|
379,900
|
|
|
2/24/2022
|
-0.25 / -1.96%
|
12.90
|
13.05
|
12.20
|
12.50
|
12.52
|
9.47
|
706,600
|
|
|
2/23/2022
|
+0.25 / +2.00%
|
12.40
|
12.95
|
12.40
|
12.75
|
12.70
|
9.66
|
882,200
|
|
|
2/22/2022
|
+0.15 / +1.21%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.51
|
9.47
|
750,900
|
|
|
2/21/2022
|
+0.05 / +0.41%
|
12.25
|
12.85
|
11.95
|
12.35
|
12.27
|
9.36
|
628,100
|
|
|
2/18/2022
|
-0.10 / -0.81%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.09
|
9.32
|
547,400
|
|
|
2/17/2022
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.46
|
9.39
|
607,300
|
|
|
2/16/2022
|
-0.20 / -1.55%
|
13.05
|
13.05
|
12.50
|
12.70
|
12.67
|
9.62
|
464,200
|
|
|
2/15/2022
|
-0.15 / -1.15%
|
12.90
|
13.50
|
12.50
|
12.90
|
12.94
|
9.77
|
646,800
|
|
|
2/14/2022
|
+0.85 / +6.97%
|
12.35
|
13.05
|
12.10
|
13.05
|
12.81
|
9.89
|
1,147,600
|
|
|
2/11/2022
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.13
|
9.24
|
390,800
|
|
|
2/10/2022
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.97
|
9.09
|
321,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.95
|
11.88
|
9.05
|
429,800
|
|
|
2/8/2022
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.75
|
11.95
|
11.92
|
9.05
|
253,900
|
|
|
2/7/2022
|
+0.60 / +5.26%
|
12.10
|
12.10
|
11.50
|
12.00
|
12.02
|
9.09
|
222,500
|
|
|
1/28/2022
|
+0.05 / +0.44%
|
11.35
|
11.55
|
11.30
|
11.40
|
11.39
|
8.64
|
243,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.05
|
11.35
|
11.27
|
8.60
|
317,900
|
|
|
1/26/2022
|
-0.35 / -2.99%
|
11.80
|
12.40
|
11.25
|
11.35
|
11.56
|
8.60
|
440,800
|
|
|
1/25/2022
|
-0.15 / -1.27%
|
11.45
|
12.00
|
11.25
|
11.70
|
11.58
|
8.86
|
333,400
|
|
|
1/24/2022
|
-0.60 / -4.82%
|
12.50
|
12.50
|
11.65
|
11.85
|
12.03
|
8.98
|
552,800
|
|
|
1/21/2022
|
+0.30 / +2.47%
|
12.35
|
12.65
|
12.00
|
12.45
|
12.38
|
9.43
|
788,200
|
|
|
1/20/2022
|
+0.75 / +6.58%
|
11.80
|
12.15
|
11.40
|
12.15
|
11.89
|
9.20
|
715,200
|
|
|
1/19/2022
|
-0.10 / -0.87%
|
11.80
|
12.00
|
11.20
|
11.40
|
11.55
|
8.64
|
531,900
|
|
|
1/18/2022
|
-0.10 / -0.86%
|
11.75
|
12.15
|
11.50
|
11.50
|
11.70
|
8.71
|
581,800
|
|
|
1/17/2022
|
-0.20 / -1.69%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.82
|
8.79
|
593,600
|
|
|