|
Closing price on 6/8/2018
|
|
| Open |
11.85 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
106,450 |
| Split-adjusted Price |
7.17 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+0.55 / +4.68%
|
11.85
|
12.30
|
11.70
|
12.30
|
11.92
|
7.17
|
106,450
|
|
|
6/7/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.75
|
11.76
|
6.85
|
109,020
|
|
|
6/6/2018
|
-0.05 / -0.42%
|
11.10
|
11.80
|
11.10
|
11.75
|
11.59
|
6.85
|
105,220
|
|
|
6/5/2018
|
-0.10 / -0.84%
|
12.00
|
12.45
|
11.30
|
11.80
|
11.94
|
6.88
|
114,530
|
|
|
6/4/2018
|
+0.55 / +4.85%
|
11.35
|
12.10
|
11.20
|
11.90
|
11.68
|
6.93
|
122,480
|
|
|
6/1/2018
|
+0.70 / +6.57%
|
10.65
|
11.35
|
10.10
|
11.35
|
10.94
|
6.61
|
159,300
|
|
|
5/31/2018
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.30
|
10.65
|
10.56
|
6.21
|
86,110
|
|
|
5/30/2018
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.25
|
10.60
|
10.54
|
6.18
|
87,460
|
|
|
5/29/2018
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.30
|
10.60
|
10.44
|
6.18
|
117,500
|
|
|
5/28/2018
|
-0.25 / -2.34%
|
10.70
|
10.80
|
10.15
|
10.45
|
10.54
|
6.09
|
113,950
|
|
|
5/25/2018
|
-0.30 / -2.73%
|
11.00
|
11.05
|
10.30
|
10.70
|
10.85
|
6.24
|
130,330
|
|
|
5/24/2018
|
-0.80 / -6.78%
|
11.15
|
11.75
|
11.00
|
11.00
|
11.37
|
6.41
|
165,980
|
|
|
5/23/2018
|
-0.40 / -3.28%
|
12.00
|
12.15
|
11.35
|
11.80
|
11.49
|
6.88
|
492,490
|
|
|
5/22/2018
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.80
|
12.20
|
12.08
|
7.11
|
72,120
|
|
|
5/21/2018
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.55
|
12.10
|
11.98
|
7.05
|
86,460
|
|
|
5/18/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.43
|
7.23
|
93,510
|
|
|
5/17/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.40
|
12.32
|
7.23
|
141,000
|
|
|
5/16/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.65
|
12.40
|
11.79
|
7.23
|
336,020
|
|
|
5/15/2018
|
-0.50 / -3.85%
|
12.30
|
12.90
|
12.30
|
12.50
|
12.74
|
7.28
|
189,060
|
|
|
5/14/2018
|
-0.15 / -1.14%
|
13.10
|
13.10
|
12.75
|
13.00
|
13.05
|
7.58
|
171,380
|
|
|
5/11/2018
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.55
|
13.15
|
12.89
|
7.66
|
152,950
|
|
|
5/10/2018
|
-0.05 / -0.38%
|
13.25
|
13.25
|
12.85
|
13.15
|
13.13
|
7.66
|
161,960
|
|
|
5/9/2018
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.90
|
13.20
|
13.11
|
7.69
|
289,150
|
|
|
5/8/2018
|
0.00 / 0.00%
|
13.05
|
13.20
|
13.00
|
13.20
|
13.14
|
7.69
|
193,060
|
|
|
5/7/2018
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.95
|
13.20
|
13.08
|
7.69
|
172,420
|
|
|
5/4/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.13
|
7.63
|
265,300
|
|
|
5/3/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.95
|
13.10
|
13.05
|
7.63
|
290,520
|
|
|
5/2/2018
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.75
|
13.10
|
13.01
|
7.63
|
143,840
|
|
|
4/27/2018
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.97
|
7.63
|
152,370
|
|
|
4/26/2018
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
13.00
|
7.58
|
197,900
|
|
|