|
Closing price on 2/20/2020
|
|
| Open |
23.20 |
| High |
23.25 |
| Low |
22.60 |
| Volume |
297,540 |
| Split-adjusted Price |
18.99 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
-0.45 / -1.94%
|
23.20
|
23.25
|
22.60
|
22.70
|
22.78
|
18.99
|
297,540
|
|
|
2/19/2020
|
+0.50 / +2.21%
|
23.00
|
23.50
|
23.00
|
23.15
|
23.18
|
19.37
|
327,650
|
|
|
2/18/2020
|
+0.50 / +2.26%
|
22.30
|
22.90
|
22.25
|
22.65
|
22.57
|
18.95
|
334,060
|
|
|
2/17/2020
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.10
|
22.15
|
22.30
|
18.53
|
280,500
|
|
|
2/14/2020
|
-0.55 / -2.42%
|
22.55
|
22.70
|
22.10
|
22.15
|
22.28
|
18.53
|
430,680
|
|
|
2/13/2020
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.79
|
18.99
|
244,180
|
|
|
2/12/2020
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.00
|
23.10
|
23.42
|
19.33
|
485,180
|
|
|
2/11/2020
|
+1.10 / +5.02%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.27
|
19.24
|
472,100
|
|
|
2/10/2020
|
+0.65 / +3.06%
|
21.90
|
22.50
|
21.35
|
21.90
|
21.87
|
18.32
|
352,550
|
|
|
2/7/2020
|
+0.15 / +0.71%
|
21.10
|
22.00
|
21.10
|
21.25
|
21.33
|
17.78
|
418,700
|
|
|
2/6/2020
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.80
|
21.10
|
21.01
|
17.65
|
823,210
|
|
|
2/5/2020
|
-0.30 / -1.41%
|
22.10
|
22.10
|
20.90
|
21.00
|
21.19
|
17.57
|
87,620
|
|
|
2/4/2020
|
-0.70 / -3.18%
|
22.20
|
22.50
|
21.20
|
21.30
|
21.73
|
17.82
|
48,130
|
|
|
2/3/2020
|
-1.65 / -6.98%
|
22.20
|
22.70
|
22.00
|
22.00
|
22.10
|
18.41
|
287,740
|
|
|
1/31/2020
|
-0.35 / -1.46%
|
24.00
|
24.20
|
23.65
|
23.65
|
23.91
|
19.79
|
11,670
|
|
|
1/30/2020
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.60
|
24.00
|
24.04
|
20.08
|
27,700
|
|
|
1/22/2020
|
-0.40 / -1.64%
|
24.30
|
24.70
|
24.00
|
24.00
|
24.30
|
20.08
|
34,530
|
|
|
1/21/2020
|
-0.10 / -0.41%
|
24.30
|
24.90
|
24.00
|
24.40
|
24.31
|
20.41
|
19,870
|
|
|
1/20/2020
|
-0.50 / -2.00%
|
25.00
|
25.10
|
23.85
|
24.50
|
24.19
|
20.50
|
55,860
|
|
|
1/17/2020
|
-0.25 / -0.99%
|
25.25
|
25.30
|
24.95
|
25.00
|
25.04
|
20.92
|
115,280
|
|
|
1/16/2020
|
+0.25 / +1.00%
|
25.00
|
25.25
|
25.00
|
25.25
|
25.03
|
21.13
|
86,780
|
|
|
1/15/2020
|
-0.40 / -1.57%
|
25.20
|
25.65
|
24.90
|
25.00
|
25.03
|
20.92
|
105,630
|
|
|
1/14/2020
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.39
|
21.25
|
46,320
|
|
|
1/13/2020
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.20
|
25.40
|
25.50
|
21.25
|
28,900
|
|
|
1/10/2020
|
0.00 / 0.00%
|
25.35
|
25.75
|
25.35
|
25.60
|
25.51
|
21.42
|
990
|
|
|
1/9/2020
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.30
|
25.60
|
25.59
|
21.42
|
52,960
|
|
|
1/8/2020
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.00
|
25.50
|
25.50
|
21.33
|
41,060
|
|
|
1/7/2020
|
+0.40 / +1.59%
|
25.20
|
25.90
|
25.00
|
25.60
|
25.38
|
21.42
|
59,620
|
|
|
1/6/2020
|
-0.15 / -0.59%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.58
|
21.08
|
35,540
|
|
|
1/3/2020
|
-0.45 / -1.74%
|
25.50
|
25.80
|
25.30
|
25.35
|
25.49
|
21.21
|
16,870
|
|
|