|
Closing price on 12/6/2019
|
|
| Open |
26.05 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
25,500 |
| Split-adjusted Price |
21.36 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
0.00 / 0.00%
|
26.05
|
26.50
|
26.00
|
26.45
|
26.27
|
21.36
|
25,500
|
|
|
12/5/2019
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.05
|
26.45
|
26.26
|
21.36
|
16,680
|
|
|
12/4/2019
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.00
|
26.50
|
26.47
|
21.40
|
74,170
|
|
|
12/3/2019
|
0.00 / 0.00%
|
26.55
|
26.60
|
26.20
|
26.50
|
26.50
|
21.40
|
48,490
|
|
|
12/2/2019
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.00
|
26.50
|
26.29
|
21.40
|
62,420
|
|
|
11/29/2019
|
+1.25 / +4.87%
|
25.75
|
26.90
|
25.65
|
26.90
|
26.11
|
21.72
|
27,960
|
|
|
11/28/2019
|
+0.45 / +1.79%
|
25.00
|
25.65
|
25.00
|
25.65
|
25.12
|
20.71
|
16,040
|
|
|
11/27/2019
|
+0.20 / +0.80%
|
25.00
|
25.80
|
24.80
|
25.20
|
25.03
|
20.35
|
380,390
|
|
|
11/26/2019
|
-0.05 / -0.20%
|
25.15
|
25.40
|
25.00
|
25.00
|
25.01
|
20.19
|
67,970
|
|
|
11/25/2019
|
-0.15 / -0.60%
|
25.40
|
25.40
|
25.05
|
25.05
|
25.27
|
20.23
|
41,480
|
|
|
11/22/2019
|
-0.60 / -2.33%
|
25.85
|
26.20
|
25.20
|
25.20
|
25.62
|
20.35
|
259,530
|
|
|
11/21/2019
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.65
|
25.80
|
25.88
|
20.84
|
22,490
|
|
|
11/20/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.10
|
21.00
|
58,390
|
|
|
11/19/2019
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.99
|
21.00
|
23,550
|
|
|
11/18/2019
|
-0.90 / -3.40%
|
26.50
|
26.75
|
25.60
|
25.60
|
25.91
|
20.67
|
121,140
|
|
|
11/15/2019
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.57
|
21.40
|
12,230
|
|
|
11/14/2019
|
-0.10 / -0.38%
|
26.20
|
26.65
|
26.00
|
26.50
|
26.25
|
21.40
|
15,390
|
|
|
11/13/2019
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.35
|
26.60
|
26.62
|
21.48
|
4,320
|
|
|
11/12/2019
|
+0.40 / +1.52%
|
26.75
|
26.75
|
26.00
|
26.70
|
26.26
|
21.56
|
13,670
|
|
|
11/11/2019
|
-0.25 / -0.94%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.52
|
21.24
|
34,160
|
|
|
11/8/2019
|
-0.45 / -1.67%
|
27.00
|
27.05
|
26.20
|
26.55
|
26.58
|
21.44
|
23,100
|
|
|
11/7/2019
|
+1.15 / +4.45%
|
25.90
|
27.15
|
25.85
|
27.00
|
26.47
|
21.80
|
68,920
|
|
|
11/6/2019
|
-0.05 / -0.19%
|
25.90
|
26.30
|
25.80
|
25.85
|
25.97
|
20.88
|
26,340
|
|
|
11/5/2019
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.50
|
25.90
|
25.71
|
20.92
|
79,850
|
|
|
11/4/2019
|
-0.55 / -2.08%
|
26.40
|
27.00
|
25.85
|
25.85
|
26.09
|
20.88
|
131,280
|
|
|
11/1/2019
|
-0.50 / -1.86%
|
26.90
|
26.90
|
26.40
|
26.40
|
26.52
|
21.32
|
19,800
|
|
|
10/31/2019
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.85
|
26.90
|
27.00
|
21.72
|
17,780
|
|
|
10/30/2019
|
+0.05 / +0.19%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.04
|
21.80
|
4,660
|
|
|
10/29/2019
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.95
|
26.95
|
27.02
|
21.76
|
20,060
|
|
|
10/28/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.90
|
27.00
|
27.06
|
21.80
|
8,500
|
|
|