|
Closing price on 4/6/2018
|
|
| Open |
13.25 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
155,060 |
| Split-adjusted Price |
7.69 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
-0.05 / -0.38%
|
13.25
|
13.30
|
13.10
|
13.20
|
13.23
|
7.69
|
155,060
|
|
|
4/5/2018
|
+0.05 / +0.38%
|
13.30
|
13.30
|
12.90
|
13.25
|
13.21
|
7.72
|
280,770
|
|
|
4/4/2018
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.15
|
7.69
|
271,320
|
|
|
4/3/2018
|
+0.65 / +5.22%
|
12.65
|
13.10
|
12.65
|
13.10
|
12.86
|
7.63
|
255,950
|
|
|
4/2/2018
|
-0.75 / -5.68%
|
13.25
|
13.95
|
12.45
|
12.45
|
13.26
|
7.26
|
700,300
|
|
|
3/30/2018
|
+0.05 / +0.38%
|
13.15
|
13.40
|
12.25
|
13.20
|
13.14
|
7.69
|
243,670
|
|
|
3/29/2018
|
-0.05 / -0.38%
|
13.20
|
13.35
|
13.10
|
13.15
|
13.24
|
7.66
|
330,960
|
|
|
3/28/2018
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.05
|
7.69
|
617,560
|
|
|
3/27/2018
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.00
|
13.20
|
13.41
|
7.69
|
427,120
|
|
|
3/26/2018
|
+0.50 / +3.88%
|
13.20
|
13.80
|
12.90
|
13.40
|
13.26
|
7.81
|
930,710
|
|
|
3/23/2018
|
-0.10 / -0.77%
|
12.65
|
13.00
|
12.55
|
12.90
|
12.79
|
7.52
|
874,560
|
|
|
3/22/2018
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.80
|
13.00
|
12.87
|
7.58
|
755,240
|
|
|
3/21/2018
|
-0.35 / -2.62%
|
13.35
|
13.35
|
12.45
|
13.00
|
12.96
|
7.58
|
923,780
|
|
|
3/20/2018
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.20
|
13.35
|
13.40
|
7.78
|
399,930
|
|
|
3/19/2018
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.05
|
13.50
|
13.26
|
7.87
|
416,210
|
|
|
3/16/2018
|
+0.05 / +0.37%
|
13.30
|
13.75
|
13.30
|
13.50
|
13.48
|
7.87
|
247,710
|
|
|
3/15/2018
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.20
|
13.45
|
12.51
|
7.84
|
424,550
|
|
|
3/14/2018
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.19
|
7.34
|
351,250
|
|
|
3/13/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.29
|
7.23
|
459,400
|
|
|
3/12/2018
|
-0.20 / -1.59%
|
12.10
|
12.55
|
12.00
|
12.40
|
12.37
|
7.23
|
509,430
|
|
|
3/9/2018
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.40
|
7.34
|
804,570
|
|
|
3/8/2018
|
+0.15 / +1.20%
|
12.45
|
12.80
|
12.45
|
12.60
|
12.62
|
7.34
|
483,490
|
|
|
3/7/2018
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.20
|
12.45
|
12.38
|
7.26
|
574,670
|
|
|
3/6/2018
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.25
|
12.50
|
12.50
|
7.28
|
212,750
|
|
|
3/5/2018
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.50
|
12.55
|
12.72
|
7.31
|
293,110
|
|
|
3/2/2018
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.30
|
12.80
|
12.79
|
7.46
|
276,820
|
|
|
3/1/2018
|
-0.40 / -2.94%
|
13.70
|
13.70
|
12.80
|
13.20
|
13.38
|
7.69
|
312,250
|
|
|
2/28/2018
|
0.00 / 0.00%
|
12.70
|
14.00
|
12.65
|
13.60
|
13.33
|
7.93
|
348,360
|
|
|
2/27/2018
|
+0.80 / +6.25%
|
12.80
|
13.65
|
12.00
|
13.60
|
12.71
|
7.93
|
632,100
|
|
|
2/26/2018
|
-0.80 / -5.88%
|
13.50
|
13.50
|
12.65
|
12.80
|
12.73
|
7.46
|
370,670
|
|
|