|
Closing price on 5/4/2022
|
|
| Open |
8.50 |
| High |
8.97 |
| Low |
8.33 |
| Volume |
376,600 |
| Split-adjusted Price |
6.52 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.33
|
8.64
|
445,900
|
|
|
4/13/2022
|
+0.10 / +0.91%
|
11.15
|
11.45
|
10.80
|
11.10
|
11.10
|
8.41
|
562,900
|
|
|
4/12/2022
|
-0.60 / -5.17%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.24
|
8.33
|
265,600
|
|
|
4/8/2022
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.76
|
8.79
|
402,800
|
|
|
4/7/2022
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
8.94
|
361,300
|
|
|
4/6/2022
|
-0.05 / -0.43%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.77
|
8.86
|
132,700
|
|
|
4/5/2022
|
+0.05 / +0.43%
|
11.85
|
11.90
|
11.65
|
11.75
|
11.75
|
8.90
|
236,500
|
|
|
4/4/2022
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.65
|
11.70
|
11.70
|
8.86
|
212,600
|
|
|
4/1/2022
|
+0.05 / +0.43%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.66
|
8.86
|
359,200
|
|
|
3/31/2022
|
-0.35 / -2.92%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.84
|
8.83
|
430,400
|
|
|
3/30/2022
|
-0.20 / -1.64%
|
12.10
|
12.25
|
11.95
|
12.00
|
12.09
|
9.09
|
468,100
|
|
|
3/29/2022
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.00
|
12.20
|
12.25
|
9.24
|
517,200
|
|
|
3/28/2022
|
+0.35 / +2.90%
|
12.05
|
12.80
|
11.95
|
12.40
|
12.33
|
9.39
|
873,200
|
|
|
3/25/2022
|
+0.15 / +1.26%
|
12.05
|
12.30
|
11.90
|
12.05
|
12.09
|
9.13
|
595,500
|
|
|
3/24/2022
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.94
|
9.02
|
243,500
|
|
|
3/23/2022
|
+0.30 / +2.56%
|
11.95
|
12.10
|
11.85
|
12.00
|
11.95
|
9.09
|
486,800
|
|
|
3/22/2022
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.65
|
11.70
|
11.73
|
8.86
|
434,700
|
|
|
3/21/2022
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.60
|
11.70
|
11.69
|
8.86
|
413,100
|
|
|