|
Closing price on 6/21/2022
|
|
| Open |
5.45 |
| High |
5.69 |
| Low |
5.07 |
| Volume |
334,900 |
| Split-adjusted Price |
3.84 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-0.38 / -6.97%
|
5.45
|
5.69
|
5.07
|
5.07
|
5.28
|
3.84
|
334,900
|
|
|
6/20/2022
|
-0.41 / -7.00%
|
5.85
|
5.86
|
5.45
|
5.45
|
5.78
|
4.13
|
223,600
|
|
|
6/17/2022
|
-0.25 / -4.09%
|
6.00
|
6.15
|
5.69
|
5.86
|
5.87
|
4.44
|
197,300
|
|
|
6/16/2022
|
-0.04 / -0.65%
|
6.15
|
6.36
|
6.11
|
6.11
|
6.25
|
4.63
|
313,200
|
|
|
6/15/2022
|
+0.03 / +0.49%
|
6.29
|
6.38
|
6.05
|
6.15
|
6.18
|
4.66
|
552,800
|
|
|
6/14/2022
|
-0.39 / -5.99%
|
6.50
|
6.51
|
6.11
|
6.12
|
6.31
|
4.64
|
183,400
|
|
|
6/13/2022
|
-0.49 / -7.00%
|
6.90
|
6.95
|
6.51
|
6.51
|
6.70
|
4.93
|
327,000
|
|
|
6/10/2022
|
-0.20 / -2.78%
|
7.19
|
7.29
|
7.00
|
7.00
|
7.13
|
5.30
|
202,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
7.20
|
7.25
|
6.90
|
7.20
|
7.12
|
5.45
|
400,500
|
|
|
6/8/2022
|
+0.08 / +1.12%
|
7.20
|
7.40
|
7.05
|
7.20
|
7.26
|
5.45
|
514,800
|
|
|
6/7/2022
|
-0.13 / -1.79%
|
7.06
|
7.25
|
6.75
|
7.12
|
7.05
|
5.39
|
322,800
|
|
|
6/6/2022
|
0.00 / 0.00%
|
7.25
|
7.39
|
7.16
|
7.25
|
7.28
|
5.49
|
272,300
|
|
|
6/3/2022
|
-0.28 / -3.72%
|
7.41
|
7.53
|
7.22
|
7.25
|
7.41
|
5.49
|
315,600
|
|
|
6/2/2022
|
-0.23 / -2.96%
|
7.70
|
7.76
|
7.45
|
7.53
|
7.63
|
5.70
|
337,400
|
|
|
6/1/2022
|
+0.02 / +0.26%
|
7.79
|
7.84
|
7.58
|
7.76
|
7.74
|
5.88
|
345,000
|
|
|
5/31/2022
|
-0.02 / -0.26%
|
7.76
|
7.76
|
7.58
|
7.74
|
7.72
|
5.86
|
379,700
|
|
|
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
|
|
|