|
Closing price on 7/25/2018
|
|
| Open |
10.85 |
| High |
10.90 |
| Low |
10.25 |
| Volume |
681,360 |
| Split-adjusted Price |
6.35 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.10 / -0.91%
|
10.85
|
10.90
|
10.25
|
10.90
|
10.36
|
6.35
|
681,360
|
|
|
7/24/2018
|
+0.10 / +0.92%
|
10.95
|
11.00
|
10.65
|
11.00
|
10.93
|
6.41
|
450,150
|
|
|
7/23/2018
|
+0.25 / +2.35%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.61
|
6.35
|
443,410
|
|
|
7/20/2018
|
-0.80 / -6.99%
|
11.20
|
11.45
|
10.65
|
10.65
|
11.04
|
6.21
|
424,190
|
|
|
7/19/2018
|
-0.25 / -2.14%
|
10.90
|
11.75
|
10.90
|
11.45
|
11.31
|
6.67
|
301,880
|
|
|
7/18/2018
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.78
|
6.82
|
461,440
|
|
|
7/17/2018
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.25
|
11.65
|
11.51
|
6.79
|
279,870
|
|
|
7/16/2018
|
+0.25 / +2.19%
|
11.30
|
11.85
|
11.20
|
11.65
|
11.45
|
6.79
|
368,230
|
|
|
7/13/2018
|
+0.40 / +3.64%
|
10.35
|
11.75
|
10.35
|
11.40
|
10.74
|
6.64
|
226,980
|
|
|
7/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.86
|
6.41
|
261,390
|
|
|
7/11/2018
|
-0.30 / -2.65%
|
10.60
|
11.20
|
10.55
|
11.00
|
10.82
|
6.41
|
135,330
|
|
|
7/10/2018
|
-0.50 / -4.24%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.19
|
6.59
|
362,210
|
|
|
7/9/2018
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.00
|
11.80
|
11.70
|
6.88
|
362,720
|
|
|
7/6/2018
|
+0.30 / +2.61%
|
11.50
|
12.30
|
11.25
|
11.80
|
11.68
|
6.88
|
228,470
|
|
|
7/5/2018
|
-0.85 / -6.88%
|
12.40
|
12.40
|
11.50
|
11.50
|
12.06
|
6.70
|
368,100
|
|
|
7/4/2018
|
-0.10 / -0.80%
|
12.45
|
12.45
|
11.60
|
12.35
|
12.20
|
7.20
|
1,058,760
|
|
|
7/3/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.45
|
12.35
|
7.26
|
257,110
|
|
|
7/2/2018
|
-0.90 / -6.74%
|
12.90
|
12.95
|
12.45
|
12.45
|
12.70
|
7.26
|
312,280
|
|
|
6/29/2018
|
+0.85 / +6.80%
|
12.35
|
13.35
|
12.35
|
13.35
|
12.71
|
7.78
|
134,990
|
|
|
6/28/2018
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.62
|
7.28
|
131,810
|
|
|
6/27/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.85
|
12.70
|
12.21
|
7.40
|
900,980
|
|
|
6/26/2018
|
-0.05 / -0.39%
|
12.65
|
12.70
|
11.90
|
12.70
|
12.47
|
7.40
|
515,350
|
|
|
6/25/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.75
|
12.92
|
7.43
|
526,510
|
|
|
6/22/2018
|
+0.05 / +0.39%
|
11.90
|
12.80
|
11.90
|
12.75
|
12.61
|
7.43
|
849,530
|
|
|
6/21/2018
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.10
|
12.70
|
12.70
|
7.40
|
185,570
|
|
|
6/20/2018
|
+0.45 / +3.59%
|
12.55
|
13.40
|
12.50
|
13.00
|
12.87
|
7.58
|
102,430
|
|
|
6/19/2018
|
0.00 / 0.00%
|
11.80
|
12.55
|
11.80
|
12.55
|
12.23
|
7.31
|
90,460
|
|
|
6/18/2018
|
-0.40 / -3.09%
|
12.10
|
12.95
|
12.10
|
12.55
|
12.46
|
7.31
|
103,700
|
|
|
6/15/2018
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.75
|
12.95
|
12.89
|
7.55
|
133,450
|
|
|
6/14/2018
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.50
|
12.90
|
12.88
|
7.52
|
122,240
|
|
|