|
Closing price on 5/7/2019
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.79 |
| Volume |
172,090 |
| Split-adjusted Price |
2.12 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2019
|
-0.02 / -0.62%
|
3.30
|
3.39
|
3.05
|
3.21
|
3.30
|
2.43
|
551,620
|
|
|
4/3/2019
|
+0.21 / +6.95%
|
3.02
|
3.23
|
3.02
|
3.23
|
3.22
|
2.45
|
1,598,490
|
|
|
4/2/2019
|
+0.02 / +0.67%
|
3.00
|
3.03
|
2.99
|
3.02
|
3.01
|
2.29
|
187,430
|
|
|
4/1/2019
|
+0.05 / +1.69%
|
2.95
|
3.02
|
2.95
|
3.00
|
2.99
|
2.27
|
126,990
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.95
|
2.95
|
2.96
|
2.23
|
92,110
|
|
|
3/28/2019
|
-0.03 / -1.01%
|
3.00
|
3.00
|
2.94
|
2.95
|
2.96
|
2.23
|
68,220
|
|
|
3/27/2019
|
+0.03 / +1.02%
|
2.97
|
2.99
|
2.95
|
2.98
|
2.96
|
2.26
|
63,930
|
|
|
3/26/2019
|
-0.02 / -0.67%
|
3.00
|
3.02
|
2.93
|
2.95
|
2.96
|
2.23
|
57,720
|
|
|
3/25/2019
|
-0.07 / -2.30%
|
2.95
|
3.00
|
2.90
|
2.97
|
2.95
|
2.25
|
131,710
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.04
|
3.10
|
2.95
|
3.04
|
3.02
|
2.30
|
88,830
|
|
|
3/21/2019
|
-0.10 / -3.18%
|
3.10
|
3.18
|
3.04
|
3.04
|
3.09
|
2.30
|
157,700
|
|
|