|
Closing price on 8/16/2018
|
|
| Open |
6.32 |
| High |
7.25 |
| Low |
6.32 |
| Volume |
379,360 |
| Split-adjusted Price |
4.22 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
+0.46 / +6.77%
|
6.32
|
7.25
|
6.32
|
7.25
|
6.62
|
4.22
|
379,360
|
|
|
8/15/2018
|
-0.51 / -6.99%
|
7.30
|
7.30
|
6.79
|
6.79
|
6.82
|
3.96
|
771,430
|
|
|
8/14/2018
|
-0.04 / -0.54%
|
6.90
|
7.30
|
6.83
|
7.30
|
6.86
|
4.25
|
839,940
|
|
|
8/13/2018
|
-0.55 / -6.97%
|
7.40
|
7.89
|
7.34
|
7.34
|
7.35
|
4.28
|
225,520
|
|
|
8/10/2018
|
-0.59 / -6.96%
|
8.56
|
8.56
|
7.89
|
7.89
|
7.96
|
4.60
|
299,140
|
|
|
8/9/2018
|
-0.12 / -1.40%
|
8.60
|
8.70
|
8.00
|
8.48
|
8.20
|
4.94
|
733,240
|
|
|
8/8/2018
|
-0.24 / -2.71%
|
8.84
|
9.20
|
8.23
|
8.60
|
8.52
|
5.01
|
756,820
|
|
|
8/7/2018
|
-0.66 / -6.95%
|
9.50
|
9.50
|
8.84
|
8.84
|
8.96
|
5.15
|
352,780
|
|
|
8/6/2018
|
-0.34 / -3.46%
|
9.84
|
9.84
|
9.16
|
9.50
|
9.34
|
5.54
|
93,350
|
|
|
8/3/2018
|
-0.41 / -4.00%
|
10.25
|
10.25
|
9.54
|
9.84
|
9.76
|
5.73
|
314,360
|
|
|
8/2/2018
|
+0.67 / +6.99%
|
9.80
|
10.25
|
8.91
|
10.25
|
9.66
|
5.97
|
2,318,830
|
|
|
8/1/2018
|
-0.72 / -6.99%
|
10.20
|
10.25
|
9.58
|
9.58
|
9.70
|
5.58
|
465,430
|
|
|
7/31/2018
|
-0.25 / -2.37%
|
10.60
|
10.60
|
9.82
|
10.30
|
10.01
|
6.00
|
574,490
|
|
|
7/30/2018
|
-0.40 / -3.65%
|
10.80
|
10.80
|
10.20
|
10.55
|
10.39
|
6.15
|
373,970
|
|
|
7/27/2018
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.25
|
10.95
|
10.52
|
6.38
|
742,580
|
|
|
7/26/2018
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.15
|
11.00
|
10.26
|
6.41
|
462,460
|
|
|
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
|
|
|