|
Closing price on 2/7/2018
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
414,234 |
| Split-adjusted Price |
12.75 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.75
|
414,234
|
|
|
2/6/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.00
|
16.40
|
16.19
|
12.68
|
2,210
|
|
|
2/5/2018
|
-0.90 / -5.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.44
|
12.68
|
3,500
|
|
|
2/2/2018
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.37
|
833
|
|
|
2/1/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.06
|
0
|
|
|
1/31/2018
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.06
|
320,100
|
|
|
1/30/2018
|
-0.30 / -1.76%
|
16.80
|
16.80
|
15.80
|
16.70
|
16.02
|
12.91
|
417,700
|
|
|
1/29/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.14
|
340,000
|
|
|
1/26/2018
|
-0.10 / -0.58%
|
16.90
|
17.40
|
16.90
|
17.00
|
17.04
|
13.14
|
15,210
|
|
|
1/25/2018
|
-0.90 / -5.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.53
|
13.22
|
3,752
|
|
|
1/24/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.91
|
0
|
|
|
1/23/2018
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.91
|
700
|
|
|
1/22/2018
|
-0.70 / -3.95%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.08
|
13.14
|
4,102
|
|
|
1/19/2018
|
-1.20 / -6.59%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.65
|
13.14
|
4,400
|
|
|
1/18/2018
|
-0.30 / -1.62%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.22
|
14.07
|
6,000
|
|
|
1/17/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.30
|
0
|
|
|
1/16/2018
|
+0.90 / +5.11%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.30
|
2,002
|
|
|
1/15/2018
|
-0.10 / -0.56%
|
17.20
|
17.60
|
17.10
|
17.60
|
17.25
|
13.60
|
6,577
|
|
|
1/12/2018
|
-0.50 / -2.81%
|
17.20
|
18.00
|
17.00
|
17.30
|
17.70
|
13.37
|
4,300
|
|
|
1/11/2018
|
-1.10 / -5.82%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
13.76
|
14,109
|
|
|
1/10/2018
|
+0.60 / +3.28%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.92
|
13.99
|
12,804
|
|
|
1/9/2018
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.52
|
13.55
|
92,610
|
|
|
1/8/2018
|
+0.40 / +2.15%
|
18.00
|
19.00
|
17.20
|
19.00
|
18.12
|
14.06
|
80,400
|
|
|
1/5/2018
|
+1.00 / +5.56%
|
15.60
|
19.00
|
15.60
|
19.00
|
18.65
|
14.06
|
9,120
|
|
|
1/4/2018
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.70
|
18.00
|
17.95
|
13.32
|
20,565
|
|
|
1/3/2018
|
-2.20 / -11.00%
|
17.50
|
18.50
|
17.50
|
17.80
|
17.75
|
13.18
|
374,126
|
|
|
1/2/2018
|
+2.00 / +11.11%
|
18.60
|
20.00
|
18.60
|
20.00
|
18.62
|
14.80
|
31,000
|
|
|
12/29/2017
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.32
|
100
|
|
|
12/28/2017
|
-1.20 / -6.42%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.95
|
500
|
|
|
12/27/2017
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.66
|
13.84
|
150,975
|
|
|