|
Closing price on 8/30/2022
|
|
| Open |
6.80 |
| High |
6.84 |
| Low |
6.40 |
| Volume |
159,400 |
| Split-adjusted Price |
4.89 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
-0.23 / -3.44%
|
6.80
|
6.84
|
6.40
|
6.46
|
6.66
|
4.89
|
159,400
|
|
|
8/29/2022
|
+0.21 / +3.24%
|
6.26
|
6.69
|
6.20
|
6.69
|
6.38
|
5.07
|
409,700
|
|
|
8/26/2022
|
-0.12 / -1.82%
|
6.56
|
6.65
|
6.46
|
6.48
|
6.55
|
4.91
|
401,000
|
|
|
8/25/2022
|
-0.17 / -2.51%
|
6.85
|
6.85
|
6.60
|
6.60
|
6.72
|
5.00
|
283,100
|
|
|
8/24/2022
|
+0.09 / +1.35%
|
6.98
|
6.98
|
6.77
|
6.77
|
6.85
|
5.13
|
603,200
|
|
|
8/23/2022
|
+0.43 / +6.88%
|
6.26
|
6.68
|
6.24
|
6.68
|
6.61
|
5.06
|
405,500
|
|
|
8/22/2022
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.12
|
6.25
|
6.24
|
4.73
|
146,500
|
|
|
8/19/2022
|
+0.02 / +0.32%
|
6.36
|
6.36
|
6.21
|
6.26
|
6.26
|
4.74
|
116,200
|
|
|
8/18/2022
|
-0.02 / -0.32%
|
6.38
|
6.38
|
6.24
|
6.24
|
6.28
|
4.73
|
120,500
|
|
|
8/17/2022
|
+0.03 / +0.48%
|
6.25
|
6.48
|
6.21
|
6.26
|
6.36
|
4.74
|
357,100
|
|
|
8/16/2022
|
+0.02 / +0.32%
|
6.21
|
6.31
|
6.18
|
6.23
|
6.22
|
4.72
|
136,000
|
|
|
8/15/2022
|
-0.09 / -1.43%
|
6.30
|
6.38
|
6.21
|
6.21
|
6.28
|
4.70
|
209,700
|
|
|
8/12/2022
|
-0.09 / -1.41%
|
6.38
|
6.39
|
6.21
|
6.30
|
6.28
|
4.77
|
236,400
|
|
|
8/11/2022
|
-0.01 / -0.16%
|
6.44
|
6.58
|
6.28
|
6.39
|
6.43
|
4.84
|
279,400
|
|
|
8/10/2022
|
-0.09 / -1.39%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
4.85
|
299,200
|
|
|
8/9/2022
|
-0.05 / -0.76%
|
6.54
|
6.65
|
6.44
|
6.49
|
6.54
|
4.92
|
265,400
|
|
|
8/8/2022
|
+0.08 / +1.24%
|
6.45
|
6.63
|
6.45
|
6.54
|
6.54
|
4.95
|
314,700
|
|
|
8/5/2022
|
+0.13 / +2.05%
|
6.33
|
6.58
|
6.26
|
6.46
|
6.41
|
4.89
|
427,400
|
|
|
8/4/2022
|
+0.05 / +0.80%
|
6.30
|
6.56
|
6.28
|
6.33
|
6.35
|
4.80
|
329,900
|
|
|
8/3/2022
|
+0.04 / +0.64%
|
6.28
|
6.29
|
6.20
|
6.28
|
6.24
|
4.76
|
258,300
|
|
|
8/2/2022
|
+0.04 / +0.65%
|
6.19
|
6.32
|
6.13
|
6.24
|
6.19
|
4.73
|
258,000
|
|
|
8/1/2022
|
+0.01 / +0.16%
|
6.02
|
6.29
|
6.02
|
6.20
|
6.18
|
4.70
|
250,400
|
|
|
7/29/2022
|
-0.07 / -1.12%
|
6.21
|
6.30
|
6.15
|
6.19
|
6.20
|
4.69
|
207,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
6.40
|
6.44
|
6.26
|
6.26
|
6.32
|
4.74
|
384,700
|
|
|
7/27/2022
|
-0.03 / -0.48%
|
6.26
|
6.39
|
6.10
|
6.26
|
6.26
|
4.74
|
215,200
|
|
|
7/26/2022
|
+0.41 / +6.97%
|
5.90
|
6.29
|
5.86
|
6.29
|
6.14
|
4.77
|
392,500
|
|
|
7/25/2022
|
-0.15 / -2.49%
|
6.05
|
6.10
|
5.70
|
5.88
|
5.85
|
4.45
|
327,400
|
|
|
7/22/2022
|
-0.29 / -4.59%
|
6.20
|
6.29
|
6.00
|
6.03
|
6.12
|
4.57
|
268,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.00
|
6.32
|
6.52
|
4.79
|
935,800
|
|
|
7/20/2022
|
+0.41 / +6.94%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
4.79
|
161,400
|
|
|