|
Closing price on 11/14/2022
|
|
| Open |
27.05 |
| High |
29.00 |
| Low |
27.05 |
| Volume |
72,400 |
| Split-adjusted Price |
26.43 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.05 / -0.17%
|
27.05
|
29.00
|
27.05
|
29.00
|
28.28
|
26.43
|
72,400
|
|
|
11/11/2022
|
+0.10 / +0.35%
|
29.00
|
29.50
|
28.80
|
29.05
|
28.99
|
26.48
|
6,400
|
|
|
11/10/2022
|
-1.50 / -4.93%
|
30.50
|
30.50
|
28.55
|
28.95
|
29.05
|
26.39
|
63,500
|
|
|
11/9/2022
|
-0.05 / -0.16%
|
30.30
|
31.00
|
30.25
|
30.45
|
30.61
|
27.75
|
148,700
|
|
|
11/8/2022
|
+0.50 / +1.67%
|
30.10
|
31.00
|
29.20
|
30.50
|
29.90
|
27.80
|
78,800
|
|
|
11/7/2022
|
-1.00 / -3.23%
|
30.00
|
30.95
|
29.95
|
30.00
|
30.17
|
27.34
|
254,400
|
|
|
11/4/2022
|
-0.50 / -1.59%
|
31.50
|
31.95
|
30.60
|
31.00
|
30.94
|
28.26
|
34,200
|
|
|
11/3/2022
|
-0.25 / -0.79%
|
31.75
|
31.75
|
31.45
|
31.50
|
31.53
|
28.71
|
18,200
|
|
|
11/2/2022
|
-0.55 / -1.70%
|
32.30
|
32.30
|
31.75
|
31.75
|
31.89
|
28.94
|
7,300
|
|
|
11/1/2022
|
0.00 / 0.00%
|
32.55
|
32.55
|
31.95
|
32.30
|
32.13
|
29.44
|
7,700
|
|
|
10/31/2022
|
+0.50 / +1.57%
|
31.60
|
32.50
|
31.60
|
32.30
|
32.08
|
29.44
|
2,211,500
|
|
|
10/28/2022
|
-0.20 / -0.63%
|
32.00
|
32.55
|
31.80
|
31.80
|
32.11
|
28.99
|
48,700
|
|
|
10/27/2022
|
0.00 / 0.00%
|
31.20
|
32.60
|
31.20
|
32.00
|
32.05
|
29.17
|
1,314,900
|
|
|
10/26/2022
|
-0.75 / -2.29%
|
32.80
|
32.95
|
31.95
|
32.00
|
32.39
|
29.17
|
25,100
|
|
|
10/25/2022
|
+1.15 / +3.64%
|
31.60
|
33.20
|
30.70
|
32.75
|
31.97
|
29.85
|
32,600
|
|
|
10/24/2022
|
-1.10 / -3.36%
|
32.60
|
32.60
|
31.30
|
31.60
|
31.74
|
28.80
|
110,800
|
|
|
10/21/2022
|
-0.60 / -1.80%
|
33.30
|
33.30
|
32.70
|
32.70
|
32.93
|
29.81
|
78,000
|
|
|
10/20/2022
|
+0.55 / +1.68%
|
33.30
|
33.40
|
32.50
|
33.30
|
33.04
|
30.35
|
44,200
|
|
|
10/19/2022
|
+0.05 / +0.15%
|
32.70
|
33.20
|
32.50
|
32.75
|
32.76
|
29.85
|
159,000
|
|
|
10/18/2022
|
+0.45 / +1.40%
|
32.60
|
33.30
|
32.50
|
32.70
|
32.90
|
29.81
|
73,500
|
|
|
10/17/2022
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.00
|
32.25
|
32.28
|
29.40
|
46,600
|
|
|
10/14/2022
|
+0.70 / +2.22%
|
32.00
|
32.30
|
31.75
|
32.30
|
32.03
|
29.44
|
52,100
|
|
|
10/13/2022
|
-0.25 / -0.78%
|
31.05
|
32.20
|
30.95
|
31.65
|
31.79
|
28.85
|
42,200
|
|
|
10/12/2022
|
+0.40 / +1.27%
|
31.50
|
32.70
|
30.95
|
31.90
|
31.55
|
29.08
|
30,400
|
|
|
10/11/2022
|
-1.70 / -5.12%
|
34.00
|
34.00
|
30.90
|
31.50
|
31.50
|
28.71
|
269,500
|
|
|
10/10/2022
|
+1.30 / +4.08%
|
31.90
|
33.90
|
31.65
|
33.20
|
32.46
|
30.26
|
23,700
|
|
|
10/7/2022
|
-2.40 / -7.00%
|
34.10
|
34.10
|
31.90
|
31.90
|
32.21
|
29.08
|
248,600
|
|
|
10/6/2022
|
-2.50 / -6.79%
|
37.40
|
37.40
|
34.25
|
34.30
|
35.74
|
31.26
|
210,000
|
|
|
10/5/2022
|
-1.75 / -4.54%
|
39.40
|
39.45
|
36.80
|
36.80
|
37.60
|
33.54
|
222,000
|
|
|
10/4/2022
|
-0.10 / -0.26%
|
38.60
|
39.55
|
38.55
|
38.55
|
39.19
|
35.14
|
174,100
|
|
|