Closing price on 12/5/2023
|
|
Open |
40.30 |
High |
41.00 |
Low |
40.30 |
Volume |
105,800 |
Split-adjusted Price |
38.05 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|