|
Closing price on 6/2/2023
|
|
| Open |
4.45 |
| High |
4.45 |
| Low |
4.25 |
| Volume |
445,100 |
| Split-adjusted Price |
3.67 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2023
|
+0.03 / +0.69%
|
4.45
|
4.45
|
4.25
|
4.40
|
4.34
|
3.67
|
445,100
|
|
|
6/1/2023
|
+0.26 / +6.33%
|
4.35
|
4.38
|
4.13
|
4.37
|
4.31
|
3.64
|
868,400
|
|
|
5/31/2023
|
+0.26 / +6.75%
|
3.85
|
4.11
|
3.85
|
4.11
|
4.06
|
3.43
|
363,900
|
|
|
5/30/2023
|
+0.10 / +2.67%
|
3.86
|
3.88
|
3.73
|
3.85
|
3.82
|
3.21
|
419,600
|
|
|
5/29/2023
|
+0.24 / +6.84%
|
3.57
|
3.75
|
3.55
|
3.75
|
3.69
|
3.13
|
513,900
|
|
|
5/26/2023
|
+0.03 / +0.86%
|
3.47
|
3.56
|
3.47
|
3.51
|
3.52
|
2.93
|
172,800
|
|
|
5/25/2023
|
-0.05 / -1.42%
|
3.53
|
3.54
|
3.48
|
3.48
|
3.51
|
2.90
|
77,700
|
|
|
5/24/2023
|
+0.01 / +0.28%
|
3.51
|
3.53
|
3.50
|
3.53
|
3.52
|
2.94
|
85,400
|
|
|
5/23/2023
|
-0.07 / -1.95%
|
3.59
|
3.59
|
3.50
|
3.52
|
3.51
|
2.93
|
114,400
|
|
|
5/22/2023
|
+0.12 / +3.46%
|
3.46
|
3.59
|
3.45
|
3.59
|
3.48
|
2.99
|
144,400
|
|
|
5/19/2023
|
-0.08 / -2.25%
|
3.58
|
3.58
|
3.40
|
3.47
|
3.48
|
2.89
|
214,200
|
|
|
5/18/2023
|
+0.01 / +0.28%
|
3.54
|
3.55
|
3.50
|
3.55
|
3.53
|
2.96
|
147,500
|
|
|
5/17/2023
|
-0.05 / -1.39%
|
3.60
|
3.60
|
3.53
|
3.54
|
3.56
|
2.95
|
255,900
|
|
|
5/16/2023
|
-0.04 / -1.10%
|
3.65
|
3.68
|
3.57
|
3.59
|
3.61
|
2.99
|
128,300
|
|
|
5/15/2023
|
+0.06 / +1.68%
|
3.60
|
3.68
|
3.57
|
3.63
|
3.60
|
3.03
|
146,600
|
|
|
5/12/2023
|
-0.06 / -1.65%
|
3.87
|
3.87
|
3.53
|
3.57
|
3.73
|
2.98
|
357,500
|
|
|
5/11/2023
|
+0.23 / +6.76%
|
3.44
|
3.63
|
3.39
|
3.63
|
3.53
|
3.03
|
364,900
|
|
|
5/10/2023
|
+0.08 / +2.41%
|
3.32
|
3.42
|
3.28
|
3.40
|
3.36
|
2.83
|
110,800
|
|
|
5/9/2023
|
+0.02 / +0.61%
|
3.32
|
3.39
|
3.28
|
3.32
|
3.30
|
2.77
|
82,000
|
|
|
5/8/2023
|
0.00 / 0.00%
|
3.23
|
3.30
|
3.23
|
3.30
|
3.29
|
2.75
|
153,300
|
|
|
5/5/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.25
|
3.30
|
3.27
|
2.75
|
53,300
|
|
|
5/4/2023
|
-0.05 / -1.49%
|
3.35
|
3.35
|
3.27
|
3.30
|
3.29
|
2.75
|
68,900
|
|
|
4/28/2023
|
+0.02 / +0.60%
|
3.35
|
3.37
|
3.32
|
3.35
|
3.35
|
2.79
|
25,800
|
|
|
4/27/2023
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.27
|
3.33
|
3.34
|
2.78
|
19,300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
3.34
|
3.34
|
3.30
|
3.34
|
3.31
|
2.78
|
15,000
|
|
|
4/25/2023
|
+0.01 / +0.30%
|
3.33
|
3.36
|
3.30
|
3.34
|
3.33
|
2.78
|
50,900
|
|
|
4/24/2023
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.32
|
3.33
|
3.34
|
2.78
|
33,800
|
|
|
4/21/2023
|
-0.06 / -1.76%
|
3.32
|
3.40
|
3.32
|
3.34
|
3.35
|
2.78
|
51,800
|
|
|
4/20/2023
|
+0.04 / +1.19%
|
3.39
|
3.40
|
3.35
|
3.40
|
3.36
|
2.83
|
32,500
|
|
|
4/19/2023
|
-0.03 / -0.88%
|
3.41
|
3.42
|
3.35
|
3.36
|
3.37
|
2.80
|
67,300
|
|
|