|
Closing price on 5/21/2021
|
|
| Open |
4.09 |
| High |
4.09 |
| Low |
4.01 |
| Volume |
318,200 |
| Split-adjusted Price |
3.08 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.01
|
4.06
|
4.05
|
3.08
|
318,200
|
|
|
5/20/2021
|
+0.12 / +3.03%
|
3.90
|
4.18
|
3.90
|
4.08
|
3.99
|
3.09
|
701,200
|
|
|
5/19/2021
|
-0.06 / -1.49%
|
3.89
|
4.09
|
3.89
|
3.96
|
3.98
|
3.00
|
289,600
|
|
|
5/18/2021
|
-0.13 / -3.13%
|
4.19
|
4.19
|
4.02
|
4.02
|
4.02
|
3.05
|
318,400
|
|
|
5/17/2021
|
+0.02 / +0.48%
|
4.10
|
4.20
|
4.08
|
4.15
|
4.08
|
3.14
|
380,600
|
|
|
5/14/2021
|
+0.03 / +0.73%
|
4.20
|
4.20
|
4.09
|
4.13
|
4.13
|
3.13
|
333,800
|
|
|
5/13/2021
|
-0.07 / -1.68%
|
4.30
|
4.34
|
4.10
|
4.10
|
4.23
|
3.11
|
349,200
|
|
|
5/12/2021
|
+0.09 / +2.21%
|
4.09
|
4.25
|
4.02
|
4.17
|
4.11
|
3.16
|
394,400
|
|
|
5/11/2021
|
-0.03 / -0.73%
|
4.13
|
4.14
|
3.98
|
4.08
|
4.08
|
3.09
|
502,800
|
|
|
5/10/2021
|
+0.01 / +0.24%
|
4.00
|
4.15
|
3.90
|
4.11
|
3.96
|
3.11
|
710,800
|
|
|
5/7/2021
|
0.00 / 0.00%
|
4.10
|
4.29
|
3.95
|
4.10
|
4.05
|
3.11
|
442,300
|
|
|
5/6/2021
|
-0.10 / -2.38%
|
4.20
|
4.23
|
4.07
|
4.10
|
4.14
|
3.11
|
300,100
|
|
|
5/5/2021
|
+0.18 / +4.48%
|
4.19
|
4.28
|
4.05
|
4.20
|
4.18
|
3.18
|
298,900
|
|
|
5/4/2021
|
-0.23 / -5.41%
|
3.98
|
4.20
|
3.97
|
4.02
|
4.04
|
3.05
|
385,700
|
|
|
4/29/2021
|
-0.11 / -2.52%
|
4.34
|
4.40
|
4.16
|
4.25
|
4.27
|
3.22
|
368,000
|
|
|
4/28/2021
|
+0.19 / +4.56%
|
4.26
|
4.46
|
4.18
|
4.36
|
4.38
|
3.30
|
482,400
|
|
|
4/27/2021
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.85
|
4.17
|
4.04
|
3.16
|
732,700
|
|
|
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
|
|
|