|
Closing price on 3/5/2024
|
|
| Open |
4.11 |
| High |
4.15 |
| Low |
3.87 |
| Volume |
118,000 |
| Split-adjusted Price |
3.42 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.06 / -1.44%
|
4.11
|
4.15
|
3.87
|
4.10
|
4.02
|
3.42
|
118,000
|
|
|
3/4/2024
|
+0.04 / +0.97%
|
4.18
|
4.25
|
4.12
|
4.16
|
4.16
|
3.47
|
181,200
|
|
|
3/1/2024
|
+0.02 / +0.49%
|
4.10
|
4.15
|
4.08
|
4.12
|
4.10
|
3.43
|
33,700
|
|
|
2/29/2024
|
-0.05 / -1.20%
|
4.15
|
4.15
|
4.05
|
4.10
|
4.10
|
3.42
|
110,300
|
|
|
2/28/2024
|
-0.02 / -0.48%
|
4.25
|
4.25
|
4.10
|
4.15
|
4.17
|
3.46
|
108,200
|
|
|
2/27/2024
|
+0.12 / +2.96%
|
4.05
|
4.25
|
4.04
|
4.17
|
4.14
|
3.48
|
141,100
|
|
|
2/26/2024
|
-0.06 / -1.46%
|
4.11
|
4.11
|
3.97
|
4.05
|
4.00
|
3.38
|
190,200
|
|
|
2/23/2024
|
-0.15 / -3.52%
|
4.30
|
4.30
|
4.10
|
4.11
|
4.22
|
3.43
|
222,600
|
|
|
2/22/2024
|
+0.04 / +0.95%
|
4.22
|
4.30
|
4.14
|
4.26
|
4.23
|
3.55
|
361,500
|
|
|
2/21/2024
|
+0.14 / +3.43%
|
4.16
|
4.30
|
4.08
|
4.22
|
4.20
|
3.52
|
493,300
|
|
|
2/20/2024
|
+0.26 / +6.81%
|
3.82
|
4.08
|
3.82
|
4.08
|
4.00
|
3.40
|
349,200
|
|
|
2/19/2024
|
+0.02 / +0.53%
|
3.80
|
3.83
|
3.76
|
3.82
|
3.81
|
3.18
|
89,600
|
|
|
2/16/2024
|
+0.05 / +1.33%
|
3.79
|
3.83
|
3.79
|
3.80
|
3.79
|
3.17
|
104,700
|
|
|
2/15/2024
|
+0.05 / +1.35%
|
3.80
|
3.85
|
3.74
|
3.75
|
3.83
|
3.13
|
38,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
3.73
|
3.85
|
3.70
|
3.70
|
3.73
|
3.08
|
70,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
3.68
|
3.74
|
3.67
|
3.70
|
3.70
|
3.08
|
42,300
|
|
|
2/5/2024
|
0.00 / 0.00%
|
3.70
|
3.74
|
3.70
|
3.70
|
3.71
|
3.08
|
31,300
|
|
|
2/2/2024
|
-0.01 / -0.27%
|
3.73
|
3.73
|
3.70
|
3.70
|
3.71
|
3.08
|
33,400
|
|
|
2/1/2024
|
-0.02 / -0.54%
|
3.72
|
3.74
|
3.70
|
3.71
|
3.71
|
3.09
|
33,100
|
|
|
1/31/2024
|
+0.02 / +0.54%
|
3.71
|
3.75
|
3.70
|
3.73
|
3.72
|
3.11
|
57,200
|
|
|
1/30/2024
|
-0.06 / -1.59%
|
3.73
|
3.73
|
3.68
|
3.71
|
3.71
|
3.09
|
47,500
|
|
|
1/29/2024
|
+0.09 / +2.45%
|
3.70
|
3.77
|
3.69
|
3.77
|
3.71
|
3.14
|
85,600
|
|
|
1/26/2024
|
-0.04 / -1.08%
|
3.68
|
3.71
|
3.68
|
3.68
|
3.69
|
3.07
|
50,700
|
|
|
1/25/2024
|
+0.02 / +0.54%
|
3.70
|
3.72
|
3.68
|
3.72
|
3.70
|
3.10
|
38,200
|
|
|
1/24/2024
|
-0.03 / -0.80%
|
3.73
|
3.73
|
3.68
|
3.70
|
3.71
|
3.08
|
36,400
|
|
|
1/23/2024
|
+0.02 / +0.54%
|
3.71
|
3.73
|
3.65
|
3.73
|
3.68
|
3.11
|
104,800
|
|
|
1/22/2024
|
-0.01 / -0.27%
|
3.72
|
3.72
|
3.65
|
3.71
|
3.70
|
3.09
|
29,100
|
|
|
1/19/2024
|
+0.01 / +0.27%
|
3.73
|
3.74
|
3.70
|
3.72
|
3.72
|
3.10
|
23,200
|
|
|
1/18/2024
|
+0.03 / +0.82%
|
3.74
|
3.74
|
3.68
|
3.71
|
3.68
|
3.09
|
2,300
|
|
|
1/17/2024
|
-0.04 / -1.08%
|
3.70
|
3.72
|
3.68
|
3.68
|
3.68
|
3.07
|
26,700
|
|
|