|
Closing price on 9/28/2022
|
|
| Open |
5.17 |
| High |
5.18 |
| Low |
5.00 |
| Volume |
90,100 |
| Split-adjusted Price |
3.86 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.02 / -0.39%
|
5.17
|
5.18
|
5.00
|
5.10
|
5.09
|
3.86
|
90,100
|
|
|
9/27/2022
|
-0.05 / -0.97%
|
5.17
|
5.30
|
5.01
|
5.12
|
5.16
|
3.88
|
67,500
|
|
|
9/26/2022
|
-0.38 / -6.85%
|
5.55
|
5.55
|
5.17
|
5.17
|
5.25
|
3.92
|
175,600
|
|
|
9/23/2022
|
+0.05 / +0.91%
|
5.54
|
5.55
|
5.35
|
5.55
|
5.51
|
4.20
|
124,900
|
|
|
9/22/2022
|
+0.05 / +0.92%
|
5.32
|
5.55
|
5.32
|
5.50
|
5.49
|
4.17
|
58,700
|
|
|
9/21/2022
|
-0.12 / -2.15%
|
5.50
|
5.55
|
5.40
|
5.45
|
5.47
|
4.13
|
57,000
|
|
|
9/20/2022
|
+0.01 / +0.18%
|
5.82
|
5.82
|
5.40
|
5.57
|
5.55
|
4.22
|
59,100
|
|
|
9/19/2022
|
-0.39 / -6.55%
|
5.95
|
6.11
|
5.54
|
5.56
|
5.71
|
4.21
|
97,800
|
|
|
9/16/2022
|
-0.22 / -3.57%
|
6.17
|
6.17
|
5.95
|
5.95
|
6.01
|
4.51
|
190,900
|
|
|
9/15/2022
|
+0.12 / +1.98%
|
6.10
|
6.20
|
6.10
|
6.17
|
6.16
|
4.67
|
92,000
|
|
|
9/14/2022
|
-0.09 / -1.47%
|
5.95
|
6.10
|
5.93
|
6.05
|
6.01
|
4.58
|
174,100
|
|
|
9/13/2022
|
-0.03 / -0.49%
|
6.12
|
6.21
|
6.12
|
6.14
|
6.16
|
4.65
|
97,800
|
|
|
9/12/2022
|
+0.05 / +0.82%
|
6.39
|
6.39
|
6.11
|
6.17
|
6.17
|
4.67
|
51,400
|
|
|
9/9/2022
|
-0.08 / -1.29%
|
6.18
|
6.30
|
6.00
|
6.12
|
6.13
|
4.64
|
98,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
6.25
|
6.29
|
6.14
|
6.20
|
6.18
|
4.70
|
90,000
|
|
|
9/7/2022
|
-0.17 / -2.67%
|
6.39
|
6.39
|
6.20
|
6.20
|
6.31
|
4.70
|
253,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
6.36
|
6.50
|
6.36
|
6.37
|
6.40
|
4.83
|
207,700
|
|
|
9/5/2022
|
-0.07 / -1.09%
|
6.54
|
6.54
|
6.35
|
6.37
|
6.43
|
4.83
|
161,400
|
|
|
8/31/2022
|
-0.02 / -0.31%
|
6.30
|
6.46
|
6.30
|
6.44
|
6.39
|
4.88
|
182,800
|
|
|
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
|
|
|