|
Closing price on 2/22/2019
|
|
| Open |
23.00 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
554,260 |
| Split-adjusted Price |
18.98 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+0.50 / +2.17%
|
23.00
|
23.80
|
22.70
|
23.50
|
23.27
|
18.98
|
554,260
|
|
|
2/21/2019
|
-0.25 / -1.08%
|
23.40
|
23.50
|
22.80
|
23.00
|
23.00
|
18.57
|
302,790
|
|
|
2/20/2019
|
+0.50 / +2.20%
|
23.00
|
23.95
|
22.90
|
23.25
|
23.37
|
18.78
|
280,530
|
|
|
2/19/2019
|
+1.20 / +5.57%
|
21.60
|
23.05
|
21.50
|
22.75
|
22.35
|
18.37
|
1,154,360
|
|
|
2/18/2019
|
-0.25 / -1.15%
|
21.80
|
21.80
|
21.50
|
21.55
|
21.60
|
17.40
|
233,000
|
|
|
2/15/2019
|
+0.40 / +1.87%
|
21.80
|
22.00
|
21.50
|
21.80
|
21.78
|
17.60
|
182,490
|
|
|
2/14/2019
|
+0.60 / +2.88%
|
20.90
|
21.45
|
20.90
|
21.40
|
21.35
|
17.28
|
473,140
|
|
|
2/13/2019
|
+1.20 / +6.12%
|
19.85
|
20.90
|
19.85
|
20.80
|
20.46
|
16.80
|
241,730
|
|
|
2/12/2019
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.62
|
15.83
|
12,790
|
|
|
2/11/2019
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.61
|
15.83
|
28,250
|
|
|
2/1/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.83
|
3,000
|
|
|
1/31/2019
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.68
|
15.83
|
13,110
|
|
|
1/30/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
15.75
|
37,520
|
|
|
1/29/2019
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.46
|
15.75
|
407,850
|
|
|
1/28/2019
|
+0.70 / +3.72%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.29
|
15.75
|
48,200
|
|
|
1/25/2019
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.83
|
15.18
|
6,320
|
|
|
1/24/2019
|
-0.10 / -0.53%
|
19.50
|
19.70
|
18.90
|
18.90
|
19.21
|
15.26
|
9,630
|
|
|
1/23/2019
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.34
|
420,890
|
|
|
1/22/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.50
|
19.10
|
18.86
|
15.42
|
2,810
|
|
|
1/21/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.42
|
810
|
|
|
1/18/2019
|
-0.15 / -0.78%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.22
|
15.42
|
2,810
|
|
|
1/17/2019
|
+0.10 / +0.52%
|
19.15
|
19.25
|
19.15
|
19.25
|
19.19
|
15.55
|
9,590
|
|
|
1/16/2019
|
0.00 / 0.00%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
15.46
|
10
|
|
|
1/15/2019
|
-0.05 / -0.26%
|
19.10
|
19.15
|
18.90
|
19.15
|
18.95
|
15.46
|
60,610
|
|
|
1/14/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.51
|
10
|
|
|
1/11/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.51
|
4,230
|
|
|
1/10/2019
|
-0.30 / -1.54%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.42
|
15.51
|
1,030
|
|
|
1/9/2019
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.15
|
19.50
|
19.42
|
15.75
|
2,060
|
|
|
1/8/2019
|
-0.10 / -0.51%
|
19.10
|
19.70
|
19.05
|
19.70
|
19.10
|
15.91
|
15,290
|
|
|
1/7/2019
|
+0.80 / +4.21%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.40
|
15.99
|
1,010
|
|
|