Closing price on 11/16/2023
|
|
Open |
40.95 |
High |
42.00 |
Low |
40.10 |
Volume |
71,600 |
Split-adjusted Price |
38.71 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2023
|
0.00 / 0.00%
|
40.95
|
42.00
|
40.10
|
41.00
|
41.00
|
38.71
|
71,600
|
|
11/15/2023
|
+1.00 / +2.50%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
38.71
|
50,200
|
|
11/14/2023
|
-0.25 / -0.62%
|
40.20
|
40.50
|
40.00
|
40.00
|
40.09
|
37.77
|
31,600
|
|
11/13/2023
|
0.00 / 0.00%
|
40.25
|
40.25
|
40.25
|
40.25
|
40.25
|
38.01
|
10,500
|
|
11/10/2023
|
0.00 / 0.00%
|
40.25
|
41.00
|
40.00
|
40.25
|
40.53
|
38.01
|
188,600
|
|
11/9/2023
|
-0.40 / -0.98%
|
40.65
|
40.65
|
40.25
|
40.25
|
40.33
|
38.01
|
1,200
|
|
11/8/2023
|
+0.40 / +0.99%
|
40.25
|
41.00
|
40.25
|
40.65
|
40.94
|
38.38
|
5,200
|
|
11/7/2023
|
-0.75 / -1.83%
|
40.10
|
41.00
|
40.10
|
40.25
|
40.95
|
38.01
|
530,900
|
|
11/6/2023
|
-0.10 / -0.24%
|
40.00
|
41.10
|
40.00
|
41.00
|
41.00
|
38.71
|
133,900
|
|
11/3/2023
|
0.00 / 0.00%
|
40.55
|
41.10
|
39.35
|
41.10
|
40.19
|
38.81
|
33,100
|
|
11/2/2023
|
0.00 / 0.00%
|
40.50
|
41.10
|
40.50
|
41.10
|
40.81
|
38.81
|
2,700
|
|
11/1/2023
|
-0.80 / -1.91%
|
41.90
|
41.90
|
41.10
|
41.10
|
41.34
|
38.81
|
4,600
|
|
10/31/2023
|
+0.90 / +2.20%
|
41.00
|
41.90
|
40.80
|
41.90
|
41.82
|
39.56
|
10,800
|
|
10/30/2023
|
0.00 / 0.00%
|
41.00
|
41.90
|
40.50
|
41.00
|
41.13
|
38.71
|
13,500
|
|
10/27/2023
|
+0.80 / +1.99%
|
41.00
|
41.00
|
40.10
|
41.00
|
40.98
|
38.71
|
110,600
|
|
10/26/2023
|
-1.00 / -2.43%
|
41.00
|
41.00
|
40.00
|
40.20
|
40.56
|
37.96
|
265,600
|
|
10/25/2023
|
0.00 / 0.00%
|
41.10
|
41.20
|
41.00
|
41.20
|
41.06
|
38.90
|
20,100
|
|
10/24/2023
|
-0.70 / -1.67%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
38.90
|
800
|
|
10/23/2023
|
+0.55 / +1.33%
|
41.80
|
42.00
|
41.10
|
41.90
|
41.37
|
39.56
|
1,500
|
|
10/20/2023
|
-0.15 / -0.36%
|
41.45
|
41.45
|
41.35
|
41.35
|
41.42
|
39.04
|
300
|
|
10/19/2023
|
-0.50 / -1.19%
|
42.10
|
42.10
|
41.10
|
41.50
|
41.73
|
39.19
|
19,800
|
|
10/18/2023
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.58
|
39.66
|
10,200
|
|
10/17/2023
|
-0.35 / -0.83%
|
41.10
|
42.00
|
41.10
|
42.00
|
41.14
|
39.66
|
19,100
|
|
10/16/2023
|
+0.35 / +0.83%
|
42.00
|
43.00
|
41.50
|
42.35
|
41.84
|
39.99
|
4,200
|
|
10/13/2023
|
0.00 / 0.00%
|
41.10
|
42.00
|
41.10
|
42.00
|
41.33
|
39.66
|
7,700
|
|
10/12/2023
|
+1.00 / +2.44%
|
41.50
|
42.00
|
41.00
|
42.00
|
41.20
|
39.66
|
152,600
|
|
10/11/2023
|
-0.50 / -1.20%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.13
|
38.71
|
56,700
|
|
10/10/2023
|
+1.00 / +2.47%
|
41.00
|
41.50
|
40.90
|
41.50
|
41.02
|
39.19
|
80,300
|
|
10/9/2023
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.20
|
40.50
|
40.64
|
38.24
|
2,600
|
|
10/6/2023
|
-0.40 / -0.98%
|
40.90
|
40.90
|
40.25
|
40.50
|
40.50
|
38.24
|
54,100
|
|
|