|
Closing price on 2/22/2021
|
|
| Open |
28.35 |
| High |
28.50 |
| Low |
27.80 |
| Volume |
847,600 |
| Split-adjusted Price |
24.88 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.05 / -0.18%
|
28.35
|
28.50
|
27.80
|
28.25
|
28.20
|
24.88
|
847,600
|
|
|
2/19/2021
|
+1.40 / +5.20%
|
26.75
|
28.30
|
26.70
|
28.30
|
27.63
|
24.92
|
995,400
|
|
|
2/18/2021
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.88
|
23.69
|
159,700
|
|
|
2/17/2021
|
+0.45 / +1.70%
|
26.50
|
26.90
|
26.50
|
26.85
|
26.75
|
23.65
|
210,000
|
|
|
2/9/2021
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.23
|
23.25
|
205,800
|
|
|
2/8/2021
|
0.00 / 0.00%
|
26.40
|
26.45
|
25.60
|
26.40
|
25.96
|
23.25
|
277,000
|
|
|
2/5/2021
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.10
|
26.40
|
26.34
|
23.25
|
241,900
|
|
|
2/4/2021
|
-0.30 / -1.12%
|
26.40
|
26.45
|
26.00
|
26.40
|
26.30
|
23.25
|
143,100
|
|
|
2/3/2021
|
+1.40 / +5.53%
|
25.30
|
26.70
|
25.15
|
26.70
|
25.55
|
23.51
|
451,700
|
|
|
2/2/2021
|
+0.65 / +2.64%
|
24.65
|
25.30
|
24.50
|
25.30
|
24.96
|
22.28
|
157,400
|
|
|
2/1/2021
|
-0.75 / -2.95%
|
25.40
|
25.45
|
24.50
|
24.65
|
24.90
|
21.71
|
193,000
|
|
|
1/29/2021
|
+1.10 / +4.53%
|
24.00
|
25.45
|
23.50
|
25.40
|
24.88
|
22.37
|
344,400
|
|
|
1/28/2021
|
-1.80 / -6.90%
|
25.00
|
26.00
|
24.30
|
24.30
|
24.80
|
21.40
|
1,006,700
|
|
|
1/27/2021
|
-0.40 / -1.51%
|
26.50
|
27.10
|
26.00
|
26.10
|
26.51
|
22.99
|
472,300
|
|
|
1/26/2021
|
-1.00 / -3.64%
|
27.50
|
27.50
|
26.30
|
26.50
|
26.90
|
23.34
|
314,800
|
|
|
1/25/2021
|
+0.65 / +2.42%
|
26.65
|
28.00
|
26.65
|
27.50
|
27.14
|
24.22
|
348,900
|
|
|
1/22/2021
|
+0.20 / +0.75%
|
26.65
|
26.90
|
26.65
|
26.85
|
26.77
|
23.65
|
285,100
|
|
|
1/21/2021
|
+0.45 / +1.72%
|
26.20
|
26.65
|
26.15
|
26.65
|
26.40
|
23.47
|
383,800
|
|
|
1/20/2021
|
+0.15 / +0.58%
|
26.05
|
26.20
|
25.00
|
26.20
|
25.62
|
23.07
|
443,400
|
|
|
1/19/2021
|
-0.95 / -3.52%
|
27.00
|
27.00
|
25.20
|
26.05
|
26.21
|
22.94
|
561,700
|
|
|
1/18/2021
|
-0.75 / -2.70%
|
27.80
|
27.80
|
25.85
|
27.00
|
27.32
|
23.78
|
837,100
|
|
|
1/15/2021
|
-0.20 / -0.72%
|
27.95
|
28.00
|
27.50
|
27.75
|
27.79
|
24.44
|
267,500
|
|
|
1/14/2021
|
+0.45 / +1.64%
|
27.95
|
28.15
|
27.40
|
27.95
|
27.81
|
24.62
|
472,900
|
|
|
1/13/2021
|
+0.70 / +2.61%
|
26.80
|
28.10
|
26.80
|
27.50
|
27.27
|
24.22
|
1,089,100
|
|
|
1/12/2021
|
-0.05 / -0.19%
|
26.70
|
26.85
|
26.50
|
26.80
|
26.85
|
23.60
|
393,200
|
|
|
1/11/2021
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.80
|
26.85
|
26.83
|
23.65
|
1,066,520
|
|
|
1/8/2021
|
+0.20 / +0.75%
|
26.70
|
27.00
|
26.70
|
26.90
|
26.85
|
23.69
|
404,700
|
|
|
1/7/2021
|
-0.15 / -0.56%
|
26.70
|
26.80
|
26.60
|
26.70
|
26.65
|
23.51
|
471,400
|
|
|
1/6/2021
|
-0.05 / -0.19%
|
26.90
|
27.10
|
26.70
|
26.85
|
26.87
|
23.65
|
429,100
|
|
|
1/5/2021
|
-0.35 / -1.28%
|
27.25
|
27.25
|
26.80
|
26.90
|
26.90
|
23.69
|
678,500
|
|
|