Closing price on 4/16/2024
|
|
Open |
3.57 |
High |
3.64 |
Low |
3.40 |
Volume |
84,300 |
Split-adjusted Price |
2.85 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2024
|
-0.22 / -6.04%
|
3.57
|
3.64
|
3.40
|
3.42
|
3.50
|
2.85
|
84,300
|
|
4/15/2024
|
-0.10 / -2.67%
|
3.74
|
3.78
|
3.62
|
3.64
|
3.68
|
3.03
|
80,300
|
|
4/12/2024
|
-0.01 / -0.27%
|
3.74
|
3.79
|
3.74
|
3.74
|
3.76
|
3.12
|
49,300
|
|
4/11/2024
|
0.00 / 0.00%
|
3.70
|
3.79
|
3.70
|
3.75
|
3.74
|
3.13
|
52,300
|
|
4/10/2024
|
-0.03 / -0.79%
|
3.78
|
3.79
|
3.74
|
3.75
|
3.75
|
3.13
|
37,800
|
|
4/9/2024
|
-0.02 / -0.53%
|
3.80
|
3.80
|
3.76
|
3.78
|
3.77
|
3.15
|
30,800
|
|
4/8/2024
|
0.00 / 0.00%
|
3.80
|
3.81
|
3.78
|
3.80
|
3.80
|
3.17
|
38,600
|
|
4/5/2024
|
-0.02 / -0.52%
|
3.81
|
3.85
|
3.80
|
3.80
|
3.81
|
3.17
|
73,300
|
|
4/4/2024
|
-0.02 / -0.52%
|
3.88
|
3.88
|
3.81
|
3.82
|
3.82
|
3.18
|
34,000
|
|
4/3/2024
|
-0.01 / -0.26%
|
3.83
|
3.85
|
3.83
|
3.84
|
3.84
|
3.20
|
26,000
|
|
4/2/2024
|
0.00 / 0.00%
|
3.88
|
3.88
|
3.82
|
3.85
|
3.84
|
3.21
|
33,700
|
|
4/1/2024
|
-0.01 / -0.26%
|
3.84
|
3.86
|
3.83
|
3.85
|
3.84
|
3.21
|
34,800
|
|
3/29/2024
|
-0.02 / -0.52%
|
3.86
|
3.89
|
3.83
|
3.86
|
3.85
|
3.22
|
73,500
|
|
3/28/2024
|
+0.02 / +0.52%
|
3.88
|
3.97
|
3.83
|
3.88
|
3.85
|
3.23
|
86,500
|
|
3/27/2024
|
+0.01 / +0.26%
|
3.97
|
3.97
|
3.86
|
3.86
|
3.90
|
3.22
|
70,300
|
|
3/26/2024
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.82
|
3.85
|
3.86
|
3.21
|
83,000
|
|
3/25/2024
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.76
|
3.84
|
3.82
|
3.20
|
145,600
|
|
3/22/2024
|
-0.06 / -1.54%
|
3.82
|
3.90
|
3.82
|
3.84
|
3.85
|
3.20
|
70,400
|
|
3/21/2024
|
+0.03 / +0.78%
|
3.89
|
3.92
|
3.73
|
3.90
|
3.85
|
3.25
|
166,400
|
|
3/20/2024
|
-0.01 / -0.26%
|
3.85
|
3.88
|
3.80
|
3.87
|
3.85
|
3.23
|
53,700
|
|
3/19/2024
|
0.00 / 0.00%
|
3.82
|
3.92
|
3.82
|
3.88
|
3.87
|
3.23
|
17,700
|
|
3/18/2024
|
-0.01 / -0.26%
|
3.90
|
3.91
|
3.75
|
3.88
|
3.86
|
3.23
|
80,600
|
|
3/15/2024
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.85
|
3.89
|
3.88
|
3.24
|
94,900
|
|
3/14/2024
|
0.00 / 0.00%
|
3.89
|
3.95
|
3.85
|
3.89
|
3.89
|
3.24
|
109,200
|
|
3/13/2024
|
+0.04 / +1.04%
|
3.85
|
3.90
|
3.81
|
3.89
|
3.85
|
3.24
|
97,600
|
|
3/12/2024
|
-0.03 / -0.77%
|
3.89
|
3.89
|
3.65
|
3.85
|
3.81
|
3.21
|
161,600
|
|
3/11/2024
|
-0.04 / -1.02%
|
4.00
|
4.00
|
3.87
|
3.88
|
3.91
|
3.23
|
46,200
|
|
3/8/2024
|
-0.13 / -3.21%
|
4.00
|
4.10
|
3.89
|
3.92
|
3.93
|
3.27
|
125,000
|
|
3/7/2024
|
+0.06 / +1.50%
|
3.91
|
4.12
|
3.91
|
4.05
|
3.95
|
3.38
|
140,900
|
|
3/6/2024
|
-0.11 / -2.68%
|
4.14
|
4.14
|
3.98
|
3.99
|
4.04
|
3.33
|
114,100
|
|
|