|
Closing price on 5/23/2024
|
|
| Open |
4.25 |
| High |
4.29 |
| Low |
4.12 |
| Volume |
137,900 |
| Split-adjusted Price |
3.52 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
-0.03 / -0.71%
|
4.25
|
4.29
|
4.12
|
4.22
|
4.22
|
3.52
|
137,900
|
|
|
5/22/2024
|
+0.05 / +1.19%
|
4.30
|
4.30
|
4.20
|
4.25
|
4.23
|
3.54
|
135,400
|
|
|
5/21/2024
|
-0.10 / -2.33%
|
4.29
|
4.29
|
4.18
|
4.20
|
4.20
|
3.50
|
128,900
|
|
|
5/20/2024
|
+0.20 / +4.88%
|
4.14
|
4.37
|
4.14
|
4.30
|
4.29
|
3.58
|
387,200
|
|
|
5/17/2024
|
+0.10 / +2.50%
|
4.00
|
4.18
|
4.00
|
4.10
|
4.10
|
3.42
|
183,400
|
|
|
5/16/2024
|
-0.01 / -0.25%
|
3.89
|
4.04
|
3.89
|
4.00
|
3.94
|
3.33
|
89,600
|
|
|
5/15/2024
|
-0.06 / -1.47%
|
4.07
|
4.07
|
3.92
|
4.01
|
3.97
|
3.34
|
95,100
|
|
|
5/14/2024
|
+0.02 / +0.49%
|
4.05
|
4.18
|
3.87
|
4.07
|
3.97
|
3.39
|
133,700
|
|
|
5/13/2024
|
+0.15 / +3.85%
|
4.17
|
4.17
|
4.02
|
4.05
|
4.15
|
3.38
|
476,300
|
|
|
5/10/2024
|
+0.25 / +6.85%
|
3.66
|
3.90
|
3.66
|
3.90
|
3.87
|
3.25
|
236,700
|
|
|
5/9/2024
|
+0.01 / +0.27%
|
3.62
|
3.66
|
3.60
|
3.65
|
3.63
|
3.04
|
57,000
|
|
|
5/8/2024
|
+0.04 / +1.11%
|
3.61
|
3.65
|
3.55
|
3.64
|
3.63
|
3.03
|
113,000
|
|
|
5/7/2024
|
0.00 / 0.00%
|
3.61
|
3.62
|
3.59
|
3.60
|
3.60
|
3.00
|
83,700
|
|
|
5/6/2024
|
+0.02 / +0.56%
|
3.58
|
3.64
|
3.57
|
3.60
|
3.59
|
3.00
|
30,000
|
|
|
5/3/2024
|
+0.03 / +0.85%
|
3.60
|
3.60
|
3.50
|
3.58
|
3.53
|
2.98
|
38,700
|
|
|
5/2/2024
|
-0.05 / -1.39%
|
3.59
|
3.60
|
3.45
|
3.55
|
3.56
|
2.96
|
40,100
|
|
|
4/26/2024
|
+0.02 / +0.56%
|
3.58
|
3.65
|
3.55
|
3.60
|
3.59
|
3.00
|
15,500
|
|
|
4/25/2024
|
+0.02 / +0.56%
|
3.64
|
3.64
|
3.47
|
3.58
|
3.55
|
2.98
|
29,300
|
|
|
4/24/2024
|
+0.02 / +0.56%
|
3.54
|
3.60
|
3.52
|
3.56
|
3.55
|
2.97
|
32,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.50
|
3.54
|
3.50
|
2.95
|
30,900
|
|
|
4/22/2024
|
+0.06 / +1.72%
|
3.48
|
3.54
|
3.46
|
3.54
|
3.49
|
2.95
|
13,400
|
|
|
4/19/2024
|
+0.06 / +1.75%
|
3.64
|
3.64
|
3.40
|
3.48
|
3.43
|
2.90
|
46,600
|
|
|
4/17/2024
|
0.00 / 0.00%
|
3.49
|
3.64
|
3.42
|
3.42
|
3.49
|
2.85
|
70,400
|
|
|
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
|
|
|