|
|
Closing price on 4/26/2021
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.86 |
| Volume |
488,800 |
| Split-adjusted Price |
2.95 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.86
|
3.90
|
3.96
|
2.95
|
488,800
|
|
|
4/23/2021
|
+0.05 / +1.23%
|
4.01
|
4.17
|
3.85
|
4.10
|
4.00
|
3.11
|
613,600
|
|
|
4/22/2021
|
-0.30 / -6.90%
|
4.35
|
4.36
|
4.05
|
4.05
|
4.14
|
3.07
|
1,053,200
|
|
|
4/20/2021
|
-0.08 / -1.81%
|
4.40
|
4.46
|
4.25
|
4.35
|
4.37
|
3.30
|
629,000
|
|
|
4/19/2021
|
-0.13 / -2.85%
|
4.36
|
4.70
|
4.36
|
4.43
|
4.53
|
3.36
|
722,700
|
|
|
4/16/2021
|
-0.32 / -6.56%
|
4.88
|
4.89
|
4.54
|
4.56
|
4.66
|
3.45
|
1,109,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|