|
Closing price on 8/25/2017
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.25 |
| Volume |
218,600 |
| Split-adjusted Price |
8.33 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.25
|
14.30
|
14.33
|
8.33
|
218,600
|
|
|
8/24/2017
|
+0.50 / +3.57%
|
13.95
|
14.55
|
13.60
|
14.50
|
14.15
|
8.45
|
922,330
|
|
|
8/23/2017
|
-0.30 / -2.10%
|
14.25
|
14.30
|
13.90
|
14.00
|
14.08
|
8.16
|
336,920
|
|
|
8/22/2017
|
+0.85 / +6.32%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.94
|
8.33
|
793,050
|
|
|
8/21/2017
|
+0.85 / +6.75%
|
12.60
|
13.45
|
12.50
|
13.45
|
13.13
|
7.84
|
1,427,730
|
|
|
8/18/2017
|
+0.05 / +0.40%
|
12.60
|
12.95
|
12.45
|
12.60
|
12.77
|
7.34
|
1,083,010
|
|
|
8/17/2017
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.55
|
12.53
|
7.31
|
204,010
|
|
|
8/16/2017
|
+0.05 / +0.40%
|
12.45
|
12.65
|
12.40
|
12.55
|
12.56
|
7.31
|
303,860
|
|
|
8/15/2017
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.45
|
12.50
|
12.50
|
7.28
|
162,550
|
|
|
8/14/2017
|
+0.10 / +0.81%
|
12.40
|
12.55
|
12.40
|
12.50
|
12.49
|
7.28
|
292,320
|
|
|
8/11/2017
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.35
|
12.40
|
12.46
|
7.23
|
175,140
|
|
|
8/10/2017
|
+0.15 / +1.21%
|
12.55
|
12.55
|
12.50
|
12.55
|
12.52
|
7.31
|
207,280
|
|
|
8/9/2017
|
+0.80 / +6.90%
|
12.35
|
12.40
|
12.00
|
12.40
|
12.39
|
7.23
|
1,180,170
|
|
|
8/8/2017
|
+0.75 / +6.91%
|
10.20
|
11.60
|
10.20
|
11.60
|
10.67
|
6.76
|
386,310
|
|
|
8/7/2017
|
+0.65 / +6.37%
|
9.60
|
10.85
|
9.50
|
10.85
|
9.98
|
6.32
|
830,710
|
|
|
8/4/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
10.20
|
9.99
|
5.94
|
200,640
|
|
|
8/3/2017
|
-0.05 / -0.49%
|
9.56
|
10.40
|
9.56
|
10.20
|
10.01
|
5.94
|
185,750
|
|
|
8/2/2017
|
+0.30 / +3.02%
|
10.50
|
10.50
|
9.40
|
10.25
|
9.56
|
5.97
|
140,720
|
|
|
8/1/2017
|
+0.65 / +6.99%
|
9.95
|
9.95
|
9.00
|
9.95
|
9.73
|
5.80
|
247,910
|
|
|
7/31/2017
|
+0.36 / +4.03%
|
9.55
|
9.56
|
9.00
|
9.30
|
9.55
|
5.42
|
237,500
|
|
|
7/28/2017
|
-0.66 / -6.88%
|
9.00
|
10.25
|
8.93
|
8.94
|
9.82
|
5.21
|
119,550
|
|
|
7/27/2017
|
-0.65 / -6.34%
|
10.25
|
10.25
|
9.60
|
9.60
|
10.06
|
5.59
|
109,940
|
|
|
7/26/2017
|
-0.30 / -2.84%
|
10.55
|
10.55
|
10.20
|
10.25
|
10.27
|
5.97
|
160,350
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
6.15
|
130,640
|
|
|
7/24/2017
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.55
|
6.15
|
142,820
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.57
|
6.18
|
384,580
|
|
|
7/20/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.63
|
6.18
|
202,500
|
|
|
7/19/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.69
|
6.21
|
161,780
|
|
|
7/18/2017
|
+0.50 / +4.90%
|
10.20
|
10.75
|
10.05
|
10.70
|
10.58
|
6.24
|
1,787,570
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.19
|
5.94
|
308,780
|
|
|