Closing price on 3/19/2024
|
|
Open |
43.70 |
High |
44.90 |
Low |
43.00 |
Volume |
1,100 |
Split-adjusted Price |
44.85 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2024
|
+0.85 / +1.93%
|
43.70
|
44.90
|
43.00
|
44.85
|
43.66
|
44.85
|
1,100
|
|
3/18/2024
|
0.00 / 0.00%
|
43.70
|
44.00
|
42.60
|
44.00
|
43.66
|
44.00
|
13,600
|
|
3/15/2024
|
0.00 / 0.00%
|
45.25
|
45.25
|
44.00
|
44.00
|
44.45
|
44.00
|
1,100
|
|
3/14/2024
|
+0.15 / +0.34%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.95
|
44.00
|
5,700
|
|
3/13/2024
|
0.00 / 0.00%
|
43.85
|
43.85
|
43.50
|
43.85
|
43.80
|
43.85
|
130,400
|
|
3/12/2024
|
-0.05 / -0.11%
|
43.15
|
43.85
|
43.15
|
43.85
|
43.30
|
43.85
|
1,900
|
|
3/11/2024
|
+0.40 / +0.92%
|
42.30
|
43.90
|
42.30
|
43.90
|
43.44
|
43.90
|
1,300
|
|
3/8/2024
|
+0.10 / +0.23%
|
43.40
|
43.50
|
43.40
|
43.50
|
43.49
|
43.50
|
10,400
|
|
3/7/2024
|
-0.10 / -0.23%
|
43.80
|
43.90
|
43.40
|
43.40
|
43.85
|
43.40
|
8,800
|
|
3/6/2024
|
+0.10 / +0.23%
|
43.40
|
43.50
|
43.00
|
43.50
|
43.40
|
43.50
|
4,100
|
|
3/5/2024
|
+1.05 / +2.48%
|
42.35
|
43.45
|
42.35
|
43.40
|
43.29
|
43.40
|
1,433,600
|
|
3/4/2024
|
+0.20 / +0.47%
|
42.30
|
42.35
|
42.30
|
42.35
|
42.32
|
42.35
|
300
|
|
3/1/2024
|
-1.15 / -2.66%
|
43.00
|
43.75
|
42.15
|
42.15
|
42.42
|
42.15
|
4,700
|
|
2/29/2024
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.00
|
43.30
|
43.19
|
43.30
|
11,000
|
|
2/28/2024
|
-0.10 / -0.23%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
302,000
|
|
2/27/2024
|
+0.40 / +0.93%
|
43.85
|
43.85
|
41.85
|
43.40
|
42.80
|
43.40
|
202,000
|
|
2/26/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
11,400
|
|
2/23/2024
|
+0.10 / +0.23%
|
42.85
|
43.00
|
42.85
|
43.00
|
42.92
|
43.00
|
606,800
|
|
2/22/2024
|
0.00 / 0.00%
|
41.70
|
43.00
|
41.70
|
42.90
|
42.91
|
42.90
|
15,100
|
|
2/21/2024
|
+0.60 / +1.42%
|
41.60
|
43.00
|
40.50
|
42.90
|
42.91
|
42.90
|
400,200
|
|
2/20/2024
|
-0.10 / -0.24%
|
41.60
|
42.30
|
41.60
|
42.30
|
41.91
|
42.30
|
800
|
|
2/19/2024
|
0.00 / 0.00%
|
42.40
|
42.40
|
41.50
|
42.40
|
41.73
|
42.40
|
2,200
|
|
2/16/2024
|
-0.40 / -0.93%
|
43.50
|
43.50
|
42.40
|
42.40
|
42.49
|
42.40
|
3,800
|
|
2/15/2024
|
+1.30 / +3.13%
|
41.70
|
42.90
|
41.70
|
42.80
|
42.54
|
42.80
|
11,900
|
|
2/7/2024
|
0.00 / 0.00%
|
41.55
|
41.55
|
41.50
|
41.50
|
41.50
|
41.50
|
10,200
|
|
2/6/2024
|
-0.45 / -1.07%
|
43.00
|
43.00
|
41.50
|
41.50
|
41.58
|
41.50
|
23,000
|
|
2/5/2024
|
+0.80 / +1.94%
|
42.00
|
42.00
|
41.20
|
41.95
|
42.00
|
41.95
|
400,700
|
|
2/2/2024
|
+0.15 / +0.37%
|
40.50
|
42.00
|
40.50
|
41.15
|
41.74
|
41.15
|
59,700
|
|
2/1/2024
|
-0.50 / -1.20%
|
40.90
|
41.50
|
40.90
|
41.00
|
41.01
|
41.00
|
20,400
|
|
1/31/2024
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
100,000
|
|
|