|
Closing price on 3/25/2019
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
27.50 |
| Volume |
1,126,490 |
| Split-adjusted Price |
22.77 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-0.60 / -2.08%
|
28.60
|
28.60
|
27.50
|
28.20
|
28.01
|
22.77
|
1,126,490
|
|
|
3/22/2019
|
+0.20 / +0.70%
|
28.60
|
29.00
|
28.00
|
28.80
|
28.59
|
23.26
|
204,210
|
|
|
3/21/2019
|
0.00 / 0.00%
|
28.60
|
29.20
|
28.60
|
28.60
|
28.89
|
23.10
|
370,520
|
|
|
3/20/2019
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.00
|
28.60
|
28.50
|
23.10
|
505,790
|
|
|
3/19/2019
|
+0.30 / +1.06%
|
28.30
|
28.80
|
28.00
|
28.60
|
28.41
|
23.10
|
640,310
|
|
|
3/18/2019
|
+0.30 / +1.07%
|
28.00
|
28.40
|
28.00
|
28.30
|
28.18
|
22.85
|
673,870
|
|
|
3/15/2019
|
+0.70 / +2.56%
|
27.50
|
28.30
|
27.25
|
28.00
|
27.71
|
22.61
|
754,640
|
|
|
3/14/2019
|
+1.30 / +5.00%
|
26.00
|
27.80
|
25.70
|
27.30
|
26.58
|
22.05
|
2,526,650
|
|
|
3/13/2019
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.12
|
21.00
|
577,960
|
|
|
3/12/2019
|
-0.10 / -0.38%
|
26.10
|
26.15
|
26.00
|
26.00
|
26.04
|
21.00
|
249,190
|
|
|
3/11/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.17
|
21.08
|
282,200
|
|
|
3/8/2019
|
+0.10 / +0.38%
|
25.50
|
26.10
|
25.30
|
26.10
|
25.88
|
21.08
|
179,650
|
|
|
3/7/2019
|
0.00 / 0.00%
|
25.70
|
26.60
|
25.70
|
26.00
|
26.22
|
21.00
|
342,560
|
|
|
3/6/2019
|
+0.10 / +0.39%
|
26.00
|
26.25
|
25.80
|
26.00
|
26.03
|
21.00
|
244,820
|
|
|
3/5/2019
|
+0.75 / +2.98%
|
25.20
|
26.30
|
25.15
|
25.90
|
25.73
|
20.92
|
437,420
|
|
|
3/4/2019
|
-0.35 / -1.37%
|
25.95
|
25.95
|
25.00
|
25.15
|
25.42
|
20.31
|
421,780
|
|
|
3/1/2019
|
+0.15 / +0.59%
|
25.35
|
25.80
|
25.00
|
25.50
|
25.43
|
20.59
|
551,910
|
|
|
2/28/2019
|
-0.15 / -0.59%
|
26.00
|
26.30
|
25.10
|
25.35
|
25.39
|
20.47
|
425,230
|
|
|
2/27/2019
|
+1.20 / +4.94%
|
24.30
|
25.75
|
24.10
|
25.50
|
25.18
|
20.59
|
1,008,260
|
|
|
2/26/2019
|
+0.35 / +1.46%
|
24.00
|
24.35
|
23.70
|
24.30
|
24.06
|
19.62
|
343,280
|
|
|
2/25/2019
|
+0.45 / +1.91%
|
23.50
|
23.95
|
23.50
|
23.95
|
23.80
|
19.34
|
322,870
|
|
|
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
|
|
|