|
Closing price on 12/25/2017
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
16.00 |
| Volume |
1,381,450 |
| Split-adjusted Price |
14.06 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2017
|
+0.30 / +1.60%
|
19.30
|
19.30
|
16.00
|
19.00
|
18.15
|
14.06
|
1,381,450
|
|
|
12/22/2017
|
-0.60 / -3.11%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
13.84
|
0
|
|
|
12/21/2017
|
-0.90 / -4.46%
|
18.00
|
19.30
|
18.00
|
19.30
|
18.65
|
14.29
|
200
|
|
|
12/20/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.95
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.95
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.95
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.18
|
15.17
|
20,000
|
|
|
12/14/2017
|
+1.30 / +6.77%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.38
|
15.17
|
5,700
|
|
|
12/13/2017
|
-3.30 / -14.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.21
|
538,597
|
|
|
12/12/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.66
|
167,775
|
|
|
12/11/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.66
|
87
|
|
|
12/8/2017
|
+3.10 / +14.83%
|
20.80
|
24.00
|
20.80
|
24.00
|
22.46
|
17.77
|
15,974
|
|
|
12/7/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.47
|
0
|
|
|
12/6/2017
|
-1.50 / -6.70%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.47
|
165,000
|
|
|
12/5/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.58
|
1,416,553
|
|
|
12/4/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.58
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.58
|
13
|
|
|
11/30/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.58
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.58
|
0
|
|
|
11/28/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.58
|
137,250
|
|
|
11/27/2017
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.58
|
313,700
|
|
|
11/24/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.55
|
4,500
|
|
|
11/23/2017
|
+0.10 / +0.48%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.84
|
15.55
|
4,500
|
|
|
11/22/2017
|
0.00 / 0.00%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.60
|
15.47
|
5,300
|
|
|
11/21/2017
|
+2.00 / +10.58%
|
21.00
|
21.00
|
18.90
|
20.90
|
20.05
|
15.47
|
2,700
|
|
|
11/20/2017
|
+2.40 / +14.55%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.76
|
13.99
|
12,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.21
|
0
|
|
|
11/16/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.51
|
12.21
|
4,200
|
|
|
11/15/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.21
|
0
|
|
|
11/14/2017
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.21
|
100
|
|
|