|
Closing price on 5/22/2019
|
|
| Open |
2.68 |
| High |
2.69 |
| Low |
2.63 |
| Volume |
59,540 |
| Split-adjusted Price |
2.00 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.04 / -1.49%
|
2.68
|
2.69
|
2.63
|
2.64
|
2.64
|
2.00
|
59,540
|
|
|
5/21/2019
|
+0.08 / +3.08%
|
2.60
|
2.70
|
2.60
|
2.68
|
2.68
|
2.03
|
195,310
|
|
|
5/20/2019
|
-0.07 / -2.62%
|
2.67
|
2.68
|
2.60
|
2.60
|
2.62
|
1.97
|
317,420
|
|
|
5/17/2019
|
-0.03 / -1.11%
|
2.70
|
2.70
|
2.67
|
2.67
|
2.68
|
2.02
|
137,440
|
|
|
5/16/2019
|
-0.02 / -0.74%
|
2.72
|
2.73
|
2.70
|
2.70
|
2.71
|
2.05
|
222,140
|
|
|
5/15/2019
|
-0.02 / -0.73%
|
2.74
|
2.76
|
2.71
|
2.72
|
2.73
|
2.06
|
166,220
|
|
|
5/14/2019
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.68
|
2.74
|
2.70
|
2.08
|
253,310
|
|
|
5/13/2019
|
+0.02 / +0.74%
|
2.77
|
2.77
|
2.72
|
2.74
|
2.73
|
2.08
|
120,050
|
|
|
5/10/2019
|
-0.04 / -1.45%
|
2.79
|
2.83
|
2.70
|
2.72
|
2.75
|
2.06
|
255,020
|
|
|
5/9/2019
|
-0.03 / -1.08%
|
2.80
|
2.80
|
2.76
|
2.76
|
2.78
|
2.09
|
118,050
|
|
|
5/8/2019
|
-0.01 / -0.36%
|
2.80
|
2.85
|
2.79
|
2.79
|
2.80
|
2.11
|
176,540
|
|
|
5/7/2019
|
-0.09 / -3.11%
|
2.80
|
2.90
|
2.79
|
2.80
|
2.82
|
2.12
|
172,090
|
|
|
5/6/2019
|
-0.02 / -0.69%
|
2.92
|
2.92
|
2.84
|
2.89
|
2.86
|
2.19
|
95,390
|
|
|
5/3/2019
|
+0.03 / +1.04%
|
2.88
|
2.99
|
2.88
|
2.91
|
2.93
|
2.20
|
168,510
|
|
|
5/2/2019
|
+0.05 / +1.77%
|
2.85
|
2.89
|
2.82
|
2.88
|
2.86
|
2.18
|
149,090
|
|
|
4/26/2019
|
-0.05 / -1.74%
|
2.81
|
2.87
|
2.81
|
2.83
|
2.84
|
2.14
|
181,710
|
|
|
4/25/2019
|
-0.02 / -0.69%
|
2.90
|
2.94
|
2.85
|
2.88
|
2.87
|
2.18
|
169,630
|
|
|
4/24/2019
|
+0.08 / +2.84%
|
2.82
|
2.90
|
2.82
|
2.90
|
2.88
|
2.20
|
124,760
|
|
|
4/23/2019
|
-0.16 / -5.37%
|
2.80
|
2.97
|
2.78
|
2.82
|
2.82
|
2.14
|
840,140
|
|
|
4/22/2019
|
-0.22 / -6.88%
|
3.07
|
3.10
|
2.98
|
2.98
|
3.02
|
2.26
|
802,010
|
|
|
4/19/2019
|
0.00 / 0.00%
|
3.20
|
3.22
|
3.16
|
3.20
|
3.20
|
2.42
|
250,040
|
|
|
4/18/2019
|
+0.08 / +2.56%
|
3.12
|
3.30
|
3.12
|
3.20
|
3.19
|
2.42
|
267,030
|
|
|
4/17/2019
|
+0.03 / +0.97%
|
3.09
|
3.30
|
3.07
|
3.12
|
3.16
|
2.36
|
374,750
|
|
|
4/16/2019
|
-0.11 / -3.44%
|
3.15
|
3.18
|
3.08
|
3.09
|
3.12
|
2.34
|
487,160
|
|
|
4/12/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.15
|
3.20
|
3.22
|
2.42
|
391,470
|
|
|
4/11/2019
|
-0.07 / -2.08%
|
3.38
|
3.41
|
3.28
|
3.30
|
3.36
|
2.50
|
616,380
|
|
|
4/10/2019
|
+0.09 / +2.74%
|
3.50
|
3.50
|
3.29
|
3.37
|
3.41
|
2.55
|
840,200
|
|
|
4/9/2019
|
+0.21 / +6.84%
|
3.27
|
3.28
|
3.21
|
3.28
|
3.27
|
2.48
|
442,850
|
|
|
4/8/2019
|
-0.18 / -5.54%
|
3.26
|
3.37
|
3.07
|
3.07
|
3.26
|
2.33
|
916,190
|
|
|
4/5/2019
|
+0.04 / +1.25%
|
3.20
|
3.40
|
3.15
|
3.25
|
3.29
|
2.46
|
646,050
|
|
|