|
|
Closing price on 4/15/2021
|
|
| Open |
5.00 |
| High |
5.25 |
| Low |
4.80 |
| Volume |
1,523,100 |
| Split-adjusted Price |
3.70 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2021
|
-0.12 / -2.40%
|
5.00
|
5.25
|
4.80
|
4.88
|
4.93
|
3.70
|
1,523,100
|
|
|
4/14/2021
|
+0.18 / +3.73%
|
4.65
|
5.00
|
4.49
|
5.00
|
4.61
|
3.79
|
1,814,800
|
|
|
4/13/2021
|
-0.27 / -5.30%
|
5.20
|
5.25
|
4.74
|
4.82
|
4.89
|
3.65
|
2,747,100
|
|
|
4/12/2021
|
+0.33 / +6.93%
|
4.92
|
5.09
|
4.85
|
5.09
|
5.09
|
3.86
|
1,737,700
|
|
|
4/9/2021
|
+0.31 / +6.97%
|
4.21
|
4.76
|
4.21
|
4.76
|
4.41
|
3.61
|
1,649,700
|
|
|
4/8/2021
|
+0.29 / +6.97%
|
4.45
|
4.45
|
4.16
|
4.45
|
4.40
|
3.37
|
3,345,100
|
|
|
4/7/2021
|
+0.27 / +6.94%
|
4.16
|
4.16
|
4.16
|
4.16
|
4.16
|
3.15
|
924,100
|
|
|
4/6/2021
|
+0.25 / +6.87%
|
3.64
|
3.89
|
3.60
|
3.89
|
3.64
|
2.95
|
1,854,500
|
|
|
4/5/2021
|
0.00 / 0.00%
|
3.64
|
3.65
|
3.55
|
3.64
|
3.60
|
2.76
|
416,500
|
|
|
4/2/2021
|
+0.03 / +0.83%
|
3.65
|
3.67
|
3.60
|
3.64
|
3.63
|
2.76
|
491,200
|
|
|
4/1/2021
|
+0.01 / +0.28%
|
3.60
|
3.64
|
3.55
|
3.61
|
3.59
|
2.73
|
551,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
3.62
|
3.65
|
3.58
|
3.60
|
3.61
|
2.73
|
471,100
|
|
|
3/30/2021
|
-0.05 / -1.37%
|
3.65
|
3.67
|
3.53
|
3.60
|
3.60
|
2.73
|
1,187,100
|
|
|
3/29/2021
|
+0.17 / +4.89%
|
3.50
|
3.66
|
3.44
|
3.65
|
3.54
|
2.77
|
777,800
|
|
|
3/26/2021
|
+0.02 / +0.58%
|
3.42
|
3.48
|
3.30
|
3.48
|
3.39
|
2.64
|
548,000
|
|
|
3/25/2021
|
-0.04 / -1.14%
|
3.50
|
3.52
|
3.41
|
3.46
|
3.47
|
2.62
|
405,100
|
|
|
3/24/2021
|
+0.03 / +0.86%
|
3.50
|
3.50
|
3.42
|
3.50
|
3.47
|
2.65
|
594,800
|
|
|
3/23/2021
|
-0.10 / -2.80%
|
3.60
|
3.60
|
3.42
|
3.47
|
3.51
|
2.63
|
808,000
|
|
|
3/22/2021
|
-0.01 / -0.28%
|
3.68
|
3.68
|
3.40
|
3.57
|
3.55
|
2.70
|
1,260,900
|
|
|
3/19/2021
|
-0.07 / -1.92%
|
3.55
|
3.62
|
3.51
|
3.58
|
3.56
|
2.71
|
409,000
|
|
|
3/18/2021
|
0.00 / 0.00%
|
3.65
|
3.69
|
3.63
|
3.65
|
3.65
|
2.77
|
452,700
|
|
|
3/17/2021
|
-0.06 / -1.62%
|
3.70
|
3.70
|
3.62
|
3.65
|
3.66
|
2.77
|
393,400
|
|
|
3/16/2021
|
+0.01 / +0.27%
|
3.60
|
3.78
|
3.60
|
3.71
|
3.67
|
2.81
|
842,500
|
|
|
3/15/2021
|
+0.11 / +3.06%
|
3.59
|
3.78
|
3.59
|
3.70
|
3.67
|
2.80
|
741,000
|
|
|
3/12/2021
|
-0.01 / -0.28%
|
3.69
|
3.69
|
3.56
|
3.59
|
3.61
|
2.72
|
756,300
|
|
|
3/11/2021
|
0.00 / 0.00%
|
3.53
|
3.60
|
3.53
|
3.60
|
3.56
|
2.73
|
719,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|