Closing price on 2/2/2023
|
|
Open |
37.40 |
High |
37.65 |
Low |
36.90 |
Volume |
18,700 |
Split-adjusted Price |
34.32 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
+0.25 / +0.67%
|
37.40
|
37.65
|
36.90
|
37.65
|
37.53
|
34.32
|
18,700
|
|
2/1/2023
|
0.00 / 0.00%
|
37.40
|
37.85
|
37.40
|
37.40
|
37.57
|
34.09
|
16,600
|
|
1/31/2023
|
+0.10 / +0.27%
|
36.40
|
37.50
|
36.40
|
37.40
|
36.96
|
34.09
|
16,000
|
|
1/30/2023
|
+0.40 / +1.08%
|
37.75
|
37.80
|
36.75
|
37.30
|
37.58
|
34.00
|
185,000
|
|
1/27/2023
|
-0.70 / -1.86%
|
37.80
|
37.80
|
36.90
|
36.90
|
37.24
|
33.63
|
6,800
|
|
1/19/2023
|
-0.20 / -0.53%
|
37.80
|
38.00
|
35.50
|
37.60
|
37.44
|
34.27
|
53,600
|
|
1/18/2023
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.55
|
37.80
|
37.89
|
34.45
|
12,800
|
|
1/17/2023
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.70
|
38.00
|
38.01
|
34.64
|
43,700
|
|
1/16/2023
|
+0.60 / +1.61%
|
37.80
|
37.80
|
37.30
|
37.80
|
37.46
|
34.45
|
450,700
|
|
1/13/2023
|
-0.05 / -0.13%
|
37.30
|
37.75
|
37.00
|
37.20
|
37.43
|
33.91
|
49,600
|
|
1/12/2023
|
-0.05 / -0.13%
|
37.30
|
37.70
|
37.25
|
37.25
|
37.56
|
33.95
|
58,100
|
|
1/11/2023
|
-0.05 / -0.13%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.87
|
34.00
|
276,900
|
|
1/10/2023
|
+0.35 / +0.95%
|
38.40
|
38.40
|
37.00
|
37.35
|
37.38
|
34.04
|
156,400
|
|
1/9/2023
|
0.00 / 0.00%
|
37.05
|
37.15
|
36.90
|
37.00
|
37.11
|
33.73
|
158,300
|
|
1/6/2023
|
0.00 / 0.00%
|
36.95
|
37.00
|
36.75
|
37.00
|
37.00
|
33.73
|
525,700
|
|
1/5/2023
|
0.00 / 0.00%
|
37.00
|
37.05
|
36.70
|
37.00
|
36.98
|
33.73
|
556,900
|
|
1/4/2023
|
0.00 / 0.00%
|
36.90
|
37.10
|
36.50
|
37.00
|
36.93
|
33.73
|
139,200
|
|
1/3/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.45
|
37.00
|
36.90
|
33.73
|
11,800
|
|
12/30/2022
|
+1.00 / +2.78%
|
36.50
|
37.00
|
35.95
|
37.00
|
36.68
|
33.73
|
78,300
|
|
12/29/2022
|
0.00 / 0.00%
|
35.80
|
36.00
|
34.95
|
36.00
|
35.84
|
32.81
|
905,200
|
|
12/28/2022
|
+0.05 / +0.14%
|
37.00
|
37.00
|
35.50
|
36.00
|
36.07
|
32.81
|
2,333,300
|
|
12/27/2022
|
-0.20 / -0.55%
|
35.90
|
35.95
|
35.70
|
35.95
|
35.90
|
32.77
|
114,700
|
|
12/26/2022
|
+0.15 / +0.42%
|
35.80
|
36.50
|
35.55
|
36.15
|
36.16
|
32.95
|
110,130
|
|
12/23/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
36.00
|
35.96
|
32.81
|
2,621,100
|
|
12/22/2022
|
+0.10 / +0.28%
|
35.55
|
36.00
|
35.55
|
36.00
|
35.93
|
32.81
|
45,400
|
|
12/21/2022
|
+0.10 / +0.28%
|
35.60
|
35.90
|
35.05
|
35.90
|
35.79
|
32.72
|
2,127,400
|
|
12/20/2022
|
-0.45 / -1.24%
|
36.40
|
36.40
|
33.75
|
35.80
|
35.19
|
32.63
|
938,900
|
|
12/19/2022
|
+0.35 / +0.97%
|
36.15
|
37.20
|
35.90
|
36.25
|
36.33
|
33.04
|
44,300
|
|
12/16/2022
|
+0.55 / +1.56%
|
35.35
|
35.90
|
35.25
|
35.90
|
35.72
|
32.72
|
36,500
|
|
12/15/2022
|
+1.35 / +3.97%
|
34.00
|
35.80
|
34.00
|
35.35
|
35.08
|
32.22
|
71,300
|
|
|