Closing price on 12/22/2023
|
|
Open |
40.90 |
High |
41.50 |
Low |
40.90 |
Volume |
50,400 |
Split-adjusted Price |
38.90 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2023
|
0.00 / 0.00%
|
40.90
|
41.50
|
40.90
|
41.20
|
41.19
|
38.90
|
50,400
|
|
12/21/2023
|
-0.30 / -0.72%
|
40.80
|
41.50
|
40.80
|
41.20
|
41.11
|
38.90
|
90,400
|
|
12/20/2023
|
+0.70 / +1.72%
|
41.40
|
41.50
|
40.80
|
41.50
|
41.47
|
39.19
|
11,000
|
|
12/19/2023
|
-0.15 / -0.37%
|
40.90
|
40.90
|
40.50
|
40.80
|
40.69
|
38.52
|
7,200
|
|
12/18/2023
|
+0.40 / +0.99%
|
40.55
|
41.60
|
40.55
|
40.95
|
41.47
|
38.67
|
662,400
|
|
12/15/2023
|
+0.05 / +0.12%
|
40.50
|
41.50
|
40.40
|
40.55
|
41.48
|
38.29
|
631,900
|
|
12/14/2023
|
-0.05 / -0.12%
|
40.50
|
41.00
|
40.50
|
40.50
|
40.63
|
38.24
|
1,600
|
|
12/13/2023
|
-0.95 / -2.29%
|
40.50
|
40.55
|
40.40
|
40.55
|
40.51
|
38.29
|
21,500
|
|
12/12/2023
|
+1.10 / +2.72%
|
40.90
|
41.50
|
40.90
|
41.50
|
41.37
|
39.19
|
208,600
|
|
12/11/2023
|
-0.50 / -1.22%
|
40.90
|
41.50
|
40.40
|
40.40
|
40.55
|
38.15
|
2,100
|
|
12/8/2023
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.50
|
40.90
|
40.90
|
38.62
|
5,100
|
|
12/7/2023
|
0.00 / 0.00%
|
40.40
|
41.00
|
40.40
|
41.00
|
41.00
|
38.71
|
50,300
|
|
12/6/2023
|
+0.70 / +1.74%
|
40.30
|
41.00
|
40.30
|
41.00
|
41.00
|
38.71
|
126,800
|
|
12/5/2023
|
0.00 / 0.00%
|
40.30
|
41.00
|
40.30
|
40.30
|
40.63
|
38.05
|
105,800
|
|
12/4/2023
|
-0.70 / -1.71%
|
41.00
|
41.30
|
40.30
|
40.30
|
41.22
|
38.05
|
22,600
|
|
12/1/2023
|
+1.00 / +2.50%
|
40.50
|
41.00
|
40.50
|
41.00
|
40.68
|
38.71
|
2,100
|
|
11/30/2023
|
-0.50 / -1.23%
|
40.50
|
40.80
|
40.00
|
40.00
|
40.30
|
37.77
|
34,900
|
|
11/29/2023
|
+0.25 / +0.62%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
38.24
|
5,400
|
|
11/28/2023
|
0.00 / 0.00%
|
40.25
|
40.25
|
40.25
|
40.25
|
40.25
|
38.01
|
2,500
|
|
11/27/2023
|
-1.05 / -2.54%
|
42.00
|
42.00
|
40.25
|
40.25
|
40.48
|
38.01
|
3,600
|
|
11/24/2023
|
-0.10 / -0.24%
|
40.95
|
41.30
|
40.80
|
41.30
|
41.24
|
39.00
|
4,300
|
|
11/23/2023
|
+0.20 / +0.49%
|
41.50
|
41.50
|
40.60
|
41.40
|
41.08
|
39.09
|
43,500
|
|
11/22/2023
|
-0.20 / -0.48%
|
40.70
|
41.20
|
40.10
|
41.20
|
40.16
|
38.90
|
8,000
|
|
11/21/2023
|
+0.40 / +0.98%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
39.09
|
400
|
|
11/20/2023
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
38.71
|
58,100
|
|
11/17/2023
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
41.00
|
41.17
|
38.71
|
3,500
|
|
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
|
|
|