Closing price on 2/27/2023
|
|
Open |
37.30 |
High |
37.35 |
Low |
36.95 |
Volume |
229,300 |
Split-adjusted Price |
34.94 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
-0.30 / -0.80%
|
37.30
|
37.35
|
36.95
|
37.00
|
37.08
|
34.94
|
229,300
|
|
2/24/2023
|
+0.30 / +0.81%
|
37.10
|
37.40
|
37.00
|
37.30
|
37.12
|
35.22
|
30,300
|
|
2/23/2023
|
-0.25 / -0.67%
|
35.80
|
37.40
|
35.80
|
37.00
|
36.89
|
34.94
|
253,900
|
|
2/22/2023
|
+0.15 / +0.40%
|
37.10
|
37.35
|
37.10
|
37.25
|
37.28
|
35.17
|
155,000
|
|
2/21/2023
|
+0.20 / +0.54%
|
36.90
|
37.50
|
36.90
|
37.10
|
37.12
|
35.03
|
211,500
|
|
2/20/2023
|
+0.15 / +0.41%
|
36.70
|
37.00
|
36.70
|
36.90
|
36.81
|
34.84
|
216,900
|
|
2/17/2023
|
-0.10 / -0.27%
|
36.85
|
36.90
|
36.75
|
36.75
|
36.84
|
34.70
|
206,600
|
|
2/16/2023
|
0.00 / 0.00%
|
36.85
|
37.05
|
36.10
|
36.85
|
36.93
|
34.79
|
2,875,900
|
|
2/15/2023
|
+0.05 / +0.14%
|
36.80
|
37.00
|
36.80
|
36.85
|
36.89
|
34.79
|
184,200
|
|
2/14/2023
|
+0.80 / +2.22%
|
36.00
|
36.95
|
36.00
|
36.80
|
36.58
|
34.75
|
128,900
|
|
2/13/2023
|
-0.50 / -1.37%
|
35.60
|
36.70
|
35.60
|
36.00
|
35.99
|
33.99
|
87,100
|
|
2/10/2023
|
-0.05 / -0.14%
|
36.55
|
36.90
|
36.50
|
36.50
|
36.60
|
34.46
|
142,600
|
|
2/9/2023
|
+0.15 / +0.41%
|
36.20
|
36.60
|
36.20
|
36.55
|
36.46
|
34.51
|
46,800
|
|
2/8/2023
|
+0.10 / +0.28%
|
36.20
|
36.50
|
36.20
|
36.40
|
36.27
|
34.37
|
11,200
|
|
2/7/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.10
|
36.30
|
36.30
|
34.28
|
68,500
|
|
2/6/2023
|
+0.10 / +0.28%
|
36.90
|
36.90
|
36.00
|
36.30
|
36.85
|
34.28
|
69,900
|
|
2/3/2023
|
-0.15 / -0.40%
|
37.80
|
38.00
|
37.40
|
37.50
|
37.60
|
34.18
|
186,800
|
|
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
|
|
|