|
Closing price on 9/13/2021
|
|
Open |
6.21 |
High |
6.21 |
Low |
6.21 |
Volume |
221,600 |
Split-adjusted Price |
4.70 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2021
|
+0.40 / +6.88%
|
6.21
|
6.21
|
6.21
|
6.21
|
6.21
|
4.70
|
221,600
|
|
9/10/2021
|
+0.38 / +7.00%
|
5.81
|
5.81
|
5.81
|
5.81
|
5.81
|
4.40
|
286,400
|
|
9/9/2021
|
+0.35 / +6.89%
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
4.11
|
642,300
|
|
9/8/2021
|
+0.33 / +6.95%
|
4.60
|
5.08
|
4.60
|
5.08
|
4.81
|
3.85
|
1,606,400
|
|
9/7/2021
|
-0.11 / -2.26%
|
5.15
|
5.15
|
4.60
|
4.75
|
4.89
|
3.60
|
1,972,600
|
|
9/6/2021
|
+0.31 / +6.81%
|
4.86
|
4.86
|
4.71
|
4.86
|
4.86
|
3.68
|
1,373,500
|
|
9/1/2021
|
+0.29 / +6.81%
|
4.30
|
4.55
|
4.26
|
4.55
|
4.47
|
3.45
|
1,867,100
|
|
8/31/2021
|
+0.09 / +2.16%
|
4.10
|
4.30
|
4.10
|
4.26
|
4.17
|
3.23
|
894,400
|
|
8/30/2021
|
0.00 / 0.00%
|
4.17
|
4.35
|
4.04
|
4.17
|
4.14
|
3.16
|
701,000
|
|
8/27/2021
|
+0.03 / +0.72%
|
4.30
|
4.35
|
4.04
|
4.17
|
4.11
|
3.16
|
738,900
|
|
8/26/2021
|
0.00 / 0.00%
|
4.14
|
4.40
|
4.14
|
4.14
|
4.19
|
3.14
|
588,600
|
|
8/25/2021
|
+0.13 / +3.24%
|
4.00
|
4.21
|
4.00
|
4.14
|
4.11
|
3.14
|
1,027,000
|
|
8/24/2021
|
-0.26 / -6.09%
|
4.25
|
4.25
|
3.98
|
4.01
|
4.09
|
3.04
|
1,489,300
|
|
8/23/2021
|
-0.13 / -2.95%
|
4.20
|
4.39
|
4.17
|
4.27
|
4.23
|
3.23
|
1,104,700
|
|
8/20/2021
|
-0.23 / -4.97%
|
4.70
|
4.73
|
4.31
|
4.40
|
4.51
|
3.33
|
1,627,300
|
|
8/19/2021
|
+0.30 / +6.93%
|
4.63
|
4.63
|
4.49
|
4.63
|
4.62
|
3.51
|
2,778,400
|
|
8/18/2021
|
+0.28 / +6.91%
|
4.15
|
4.33
|
4.10
|
4.33
|
4.25
|
3.28
|
2,689,000
|
|
8/17/2021
|
-0.03 / -0.74%
|
4.15
|
4.15
|
4.03
|
4.05
|
4.10
|
3.07
|
501,400
|
|
8/16/2021
|
0.00 / 0.00%
|
3.94
|
4.12
|
3.94
|
4.08
|
4.04
|
3.09
|
836,100
|
|
8/13/2021
|
-0.10 / -2.39%
|
4.19
|
4.19
|
4.06
|
4.08
|
4.14
|
3.09
|
452,000
|
|
8/12/2021
|
+0.02 / +0.48%
|
4.20
|
4.25
|
4.15
|
4.18
|
4.18
|
3.17
|
744,100
|
|
8/11/2021
|
-0.01 / -0.24%
|
4.17
|
4.30
|
4.13
|
4.16
|
4.19
|
3.15
|
1,000,100
|
|
8/10/2021
|
-0.12 / -2.80%
|
4.30
|
4.41
|
4.10
|
4.17
|
4.19
|
3.16
|
1,078,600
|
|
8/9/2021
|
+0.10 / +2.39%
|
4.20
|
4.33
|
4.00
|
4.29
|
4.19
|
3.25
|
882,500
|
|
8/6/2021
|
+0.16 / +3.97%
|
4.03
|
4.29
|
4.03
|
4.19
|
4.18
|
3.17
|
831,200
|
|
8/5/2021
|
+0.07 / +1.77%
|
4.00
|
4.20
|
3.93
|
4.03
|
4.04
|
3.05
|
715,500
|
|
8/4/2021
|
0.00 / 0.00%
|
3.91
|
3.99
|
3.90
|
3.96
|
3.96
|
3.00
|
561,600
|
|
8/3/2021
|
-0.01 / -0.25%
|
4.04
|
4.04
|
3.90
|
3.96
|
3.98
|
3.00
|
250,200
|
|
8/2/2021
|
0.00 / 0.00%
|
4.00
|
4.03
|
3.93
|
3.97
|
4.00
|
3.01
|
567,300
|
|
7/30/2021
|
-0.06 / -1.49%
|
4.06
|
4.06
|
3.96
|
3.97
|
4.02
|
3.01
|
670,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|