|
Closing price on 5/30/2022
|
|
| Open |
7.55 |
| High |
7.79 |
| Low |
7.45 |
| Volume |
356,300 |
| Split-adjusted Price |
5.88 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.16 / +2.11%
|
7.55
|
7.79
|
7.45
|
7.76
|
7.61
|
5.88
|
356,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
7.55
|
7.80
|
7.42
|
7.60
|
7.55
|
5.76
|
367,300
|
|
|
5/26/2022
|
-0.04 / -0.52%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
5.76
|
251,900
|
|
|
5/25/2022
|
+0.25 / +3.38%
|
7.42
|
7.70
|
7.31
|
7.64
|
7.47
|
5.79
|
649,000
|
|
|
5/24/2022
|
+0.15 / +2.07%
|
7.25
|
7.50
|
7.21
|
7.39
|
7.32
|
5.60
|
343,200
|
|
|
5/23/2022
|
+0.01 / +0.14%
|
7.23
|
7.44
|
7.21
|
7.24
|
7.27
|
5.48
|
292,100
|
|
|
5/20/2022
|
+0.01 / +0.14%
|
7.23
|
7.58
|
7.10
|
7.23
|
7.41
|
5.48
|
568,600
|
|
|
5/19/2022
|
-0.05 / -0.69%
|
6.90
|
7.32
|
6.90
|
7.22
|
7.19
|
5.47
|
229,100
|
|
|
5/18/2022
|
+0.01 / +0.14%
|
7.30
|
7.60
|
7.22
|
7.27
|
7.32
|
5.51
|
372,600
|
|
|
5/17/2022
|
+0.47 / +6.92%
|
6.80
|
7.26
|
6.75
|
7.26
|
7.06
|
5.50
|
443,400
|
|
|
5/16/2022
|
+0.14 / +2.11%
|
6.80
|
7.11
|
6.65
|
6.79
|
7.00
|
5.14
|
397,800
|
|
|
5/13/2022
|
-0.50 / -6.99%
|
7.20
|
7.25
|
6.65
|
6.65
|
6.98
|
5.04
|
375,400
|
|
|
5/12/2022
|
-0.41 / -5.42%
|
7.56
|
7.65
|
7.13
|
7.15
|
7.48
|
5.42
|
341,800
|
|
|
5/11/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.56
|
7.52
|
5.73
|
240,700
|
|
|
5/10/2022
|
+0.02 / +0.27%
|
7.30
|
7.56
|
7.02
|
7.56
|
7.20
|
5.73
|
398,200
|
|
|
5/9/2022
|
-0.56 / -6.91%
|
8.00
|
8.00
|
7.54
|
7.54
|
7.77
|
5.71
|
333,100
|
|
|
5/6/2022
|
-0.51 / -5.92%
|
8.40
|
8.40
|
8.07
|
8.10
|
8.19
|
6.14
|
316,500
|
|
|
5/5/2022
|
0.00 / 0.00%
|
8.66
|
8.81
|
8.35
|
8.61
|
8.61
|
6.52
|
393,900
|
|
|
5/4/2022
|
+0.22 / +2.62%
|
8.50
|
8.97
|
8.33
|
8.61
|
8.58
|
6.52
|
376,600
|
|
|
4/29/2022
|
+0.25 / +3.07%
|
8.02
|
8.50
|
8.02
|
8.39
|
8.22
|
6.36
|
366,500
|
|
|
4/28/2022
|
+0.14 / +1.75%
|
8.00
|
8.45
|
7.90
|
8.14
|
8.27
|
6.17
|
572,500
|
|
|
4/27/2022
|
+0.35 / +4.58%
|
7.40
|
8.17
|
7.40
|
8.00
|
7.75
|
6.06
|
254,700
|
|
|
4/26/2022
|
+0.22 / +2.96%
|
7.40
|
7.65
|
6.91
|
7.65
|
7.10
|
5.80
|
586,400
|
|
|
4/25/2022
|
-0.55 / -6.89%
|
7.43
|
7.90
|
7.43
|
7.43
|
7.49
|
5.63
|
901,300
|
|
|
4/22/2022
|
-0.60 / -6.99%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
6.05
|
357,400
|
|
|
4/21/2022
|
-0.64 / -6.94%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
6.50
|
62,100
|
|
|
4/20/2022
|
-0.69 / -6.96%
|
9.31
|
9.80
|
9.22
|
9.22
|
9.42
|
6.98
|
349,000
|
|
|
4/19/2022
|
-0.74 / -6.95%
|
10.80
|
10.80
|
9.91
|
9.91
|
10.30
|
7.51
|
260,800
|
|
|
4/18/2022
|
-0.70 / -6.17%
|
11.20
|
11.40
|
10.60
|
10.65
|
10.77
|
8.07
|
629,400
|
|
|
4/15/2022
|
-0.05 / -0.44%
|
11.15
|
11.50
|
11.15
|
11.35
|
11.31
|
8.60
|
203,500
|
|
|