|
Closing price on 8/4/2020
|
|
| Open |
1.65 |
| High |
1.67 |
| Low |
1.64 |
| Volume |
76,050 |
| Split-adjusted Price |
1.25 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.01 / +0.61%
|
1.65
|
1.67
|
1.64
|
1.65
|
1.66
|
1.25
|
76,050
|
|
|
8/3/2020
|
+0.03 / +1.86%
|
1.55
|
1.67
|
1.55
|
1.64
|
1.62
|
1.24
|
193,300
|
|
|
7/31/2020
|
+0.03 / +1.90%
|
1.49
|
1.62
|
1.49
|
1.61
|
1.58
|
1.22
|
314,070
|
|
|
7/30/2020
|
+0.04 / +2.60%
|
1.51
|
1.59
|
1.51
|
1.58
|
1.58
|
1.20
|
88,220
|
|
|
7/29/2020
|
-0.11 / -6.67%
|
1.62
|
1.62
|
1.54
|
1.54
|
1.55
|
1.17
|
302,390
|
|
|
7/28/2020
|
+0.06 / +3.77%
|
1.51
|
1.67
|
1.51
|
1.65
|
1.61
|
1.25
|
377,080
|
|
|
7/27/2020
|
-0.11 / -6.47%
|
1.68
|
1.68
|
1.59
|
1.59
|
1.61
|
1.20
|
475,600
|
|
|
7/24/2020
|
-0.03 / -1.73%
|
1.72
|
1.73
|
1.65
|
1.70
|
1.69
|
1.29
|
310,700
|
|
|
7/23/2020
|
-0.01 / -0.57%
|
1.73
|
1.74
|
1.69
|
1.73
|
1.71
|
1.31
|
352,580
|
|
|
7/22/2020
|
+0.01 / +0.58%
|
1.72
|
1.74
|
1.72
|
1.74
|
1.72
|
1.32
|
171,110
|
|
|
7/21/2020
|
0.00 / 0.00%
|
1.73
|
1.75
|
1.71
|
1.73
|
1.73
|
1.31
|
137,050
|
|
|
7/20/2020
|
-0.01 / -0.57%
|
1.75
|
1.75
|
1.72
|
1.73
|
1.73
|
1.31
|
156,950
|
|
|
7/17/2020
|
+0.02 / +1.16%
|
1.72
|
1.76
|
1.70
|
1.74
|
1.73
|
1.32
|
271,510
|
|
|
7/16/2020
|
-0.03 / -1.71%
|
1.75
|
1.75
|
1.72
|
1.72
|
1.72
|
1.30
|
226,790
|
|
|
7/15/2020
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.73
|
1.75
|
1.74
|
1.33
|
134,850
|
|
|
7/14/2020
|
0.00 / 0.00%
|
1.74
|
1.75
|
1.73
|
1.75
|
1.74
|
1.33
|
188,520
|
|
|
7/13/2020
|
-0.01 / -0.57%
|
1.75
|
1.78
|
1.73
|
1.75
|
1.75
|
1.33
|
202,850
|
|
|
7/10/2020
|
0.00 / 0.00%
|
1.74
|
1.79
|
1.73
|
1.76
|
1.75
|
1.33
|
207,120
|
|
|
7/9/2020
|
+0.01 / +0.57%
|
1.74
|
1.79
|
1.73
|
1.76
|
1.76
|
1.33
|
207,250
|
|
|
7/8/2020
|
-0.01 / -0.57%
|
1.76
|
1.77
|
1.72
|
1.75
|
1.74
|
1.33
|
207,020
|
|
|
7/7/2020
|
-0.01 / -0.56%
|
1.77
|
1.78
|
1.76
|
1.76
|
1.77
|
1.33
|
164,800
|
|
|
7/6/2020
|
-0.01 / -0.56%
|
1.80
|
1.80
|
1.74
|
1.77
|
1.78
|
1.34
|
190,410
|
|
|
7/3/2020
|
0.00 / 0.00%
|
1.75
|
1.80
|
1.75
|
1.78
|
1.77
|
1.35
|
111,510
|
|
|
7/2/2020
|
0.00 / 0.00%
|
1.83
|
1.83
|
1.73
|
1.78
|
1.78
|
1.35
|
19,110
|
|
|
7/1/2020
|
0.00 / 0.00%
|
1.75
|
1.80
|
1.73
|
1.78
|
1.76
|
1.35
|
125,710
|
|
|
6/30/2020
|
+0.01 / +0.56%
|
1.77
|
1.80
|
1.70
|
1.78
|
1.74
|
1.35
|
563,540
|
|
|
6/29/2020
|
-0.13 / -6.84%
|
1.94
|
1.94
|
1.77
|
1.77
|
1.78
|
1.34
|
640,530
|
|
|
6/26/2020
|
-0.06 / -3.06%
|
1.98
|
2.00
|
1.85
|
1.90
|
1.95
|
1.44
|
163,120
|
|
|
6/25/2020
|
+0.12 / +6.52%
|
1.83
|
1.96
|
1.77
|
1.96
|
1.87
|
1.48
|
492,140
|
|
|
6/24/2020
|
-0.11 / -5.64%
|
1.90
|
1.99
|
1.84
|
1.84
|
1.89
|
1.39
|
355,240
|
|
|