|
Closing price on 3/27/2020
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
514,090 |
| Split-adjusted Price |
13.51 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
+0.05 / +0.31%
|
16.00
|
16.30
|
16.00
|
16.05
|
16.09
|
13.51
|
514,090
|
|
|
3/26/2020
|
-0.30 / -1.84%
|
16.55
|
16.60
|
15.90
|
16.00
|
16.09
|
13.47
|
441,110
|
|
|
3/25/2020
|
+0.50 / +3.16%
|
16.60
|
16.60
|
15.00
|
16.30
|
15.48
|
13.72
|
2,341,360
|
|
|
3/24/2020
|
-1.15 / -6.78%
|
16.30
|
17.00
|
15.80
|
15.80
|
15.94
|
13.22
|
1,883,710
|
|
|
3/23/2020
|
-1.25 / -6.87%
|
18.30
|
18.30
|
16.95
|
16.95
|
17.23
|
14.18
|
369,230
|
|
|
3/20/2020
|
-0.50 / -2.67%
|
19.10
|
19.10
|
18.10
|
18.20
|
18.41
|
15.23
|
325,970
|
|
|
3/19/2020
|
-0.60 / -3.11%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.92
|
15.65
|
157,300
|
|
|
3/18/2020
|
+0.20 / +1.05%
|
19.40
|
19.50
|
19.15
|
19.30
|
19.32
|
16.15
|
168,020
|
|
|
3/17/2020
|
+0.10 / +0.53%
|
18.90
|
19.25
|
18.70
|
19.10
|
19.05
|
15.98
|
322,370
|
|
|
3/16/2020
|
-0.50 / -2.56%
|
19.50
|
19.55
|
18.95
|
19.00
|
19.05
|
15.90
|
197,920
|
|
|
3/13/2020
|
-0.10 / -0.51%
|
18.80
|
19.70
|
18.40
|
19.50
|
18.82
|
16.31
|
266,680
|
|
|
3/12/2020
|
-1.20 / -5.77%
|
19.80
|
20.00
|
19.35
|
19.60
|
19.56
|
16.40
|
368,360
|
|
|
3/11/2020
|
-0.60 / -2.80%
|
21.65
|
21.70
|
20.10
|
20.80
|
20.88
|
17.40
|
126,590
|
|
|
3/10/2020
|
+0.45 / +2.15%
|
20.25
|
21.40
|
20.25
|
21.40
|
21.09
|
17.90
|
1,086,780
|
|
|
3/9/2020
|
-1.55 / -6.89%
|
21.90
|
21.90
|
20.95
|
20.95
|
21.14
|
17.53
|
562,450
|
|
|
3/6/2020
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.05
|
22.50
|
22.20
|
18.82
|
1,180,680
|
|
|
3/5/2020
|
-0.50 / -2.19%
|
22.70
|
22.80
|
22.30
|
22.30
|
22.57
|
18.66
|
1,230,460
|
|
|
3/4/2020
|
-0.35 / -1.51%
|
23.10
|
23.30
|
22.75
|
22.80
|
22.92
|
19.08
|
145,310
|
|
|
3/3/2020
|
-0.30 / -1.28%
|
23.50
|
23.70
|
23.00
|
23.15
|
23.18
|
19.37
|
123,740
|
|
|
3/2/2020
|
+0.85 / +3.76%
|
22.60
|
23.50
|
22.60
|
23.45
|
23.26
|
19.62
|
264,450
|
|
|
2/28/2020
|
0.00 / 0.00%
|
22.50
|
22.75
|
22.00
|
22.60
|
22.49
|
18.91
|
137,190
|
|
|
2/27/2020
|
+0.40 / +1.80%
|
22.45
|
22.65
|
22.25
|
22.60
|
22.51
|
18.91
|
142,570
|
|
|
2/26/2020
|
-0.30 / -1.33%
|
22.05
|
22.55
|
22.05
|
22.20
|
22.19
|
18.57
|
69,070
|
|
|
2/25/2020
|
+0.35 / +1.58%
|
22.00
|
22.55
|
21.95
|
22.50
|
22.28
|
18.82
|
1,087,270
|
|
|
2/24/2020
|
-0.30 / -1.34%
|
22.00
|
22.20
|
21.80
|
22.15
|
22.03
|
18.53
|
235,130
|
|
|
2/21/2020
|
-0.25 / -1.10%
|
22.70
|
22.70
|
22.35
|
22.45
|
22.50
|
18.78
|
230,500
|
|
|
2/20/2020
|
-0.45 / -1.94%
|
23.20
|
23.25
|
22.60
|
22.70
|
22.78
|
18.99
|
297,540
|
|
|
2/19/2020
|
+0.50 / +2.21%
|
23.00
|
23.50
|
23.00
|
23.15
|
23.18
|
19.37
|
327,650
|
|
|
2/18/2020
|
+0.50 / +2.26%
|
22.30
|
22.90
|
22.25
|
22.65
|
22.57
|
18.95
|
334,060
|
|
|
2/17/2020
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.10
|
22.15
|
22.30
|
18.53
|
280,500
|
|
|