|
Closing price on 3/6/2020
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.05 |
| Volume |
1,180,680 |
| Split-adjusted Price |
18.82 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2020
|
-0.55 / -2.42%
|
22.55
|
22.70
|
22.10
|
22.15
|
22.28
|
18.53
|
430,680
|
|
|
2/13/2020
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.79
|
18.99
|
244,180
|
|
|
2/12/2020
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.00
|
23.10
|
23.42
|
19.33
|
485,180
|
|
|
2/11/2020
|
+1.10 / +5.02%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.27
|
19.24
|
472,100
|
|
|
2/10/2020
|
+0.65 / +3.06%
|
21.90
|
22.50
|
21.35
|
21.90
|
21.87
|
18.32
|
352,550
|
|
|
2/7/2020
|
+0.15 / +0.71%
|
21.10
|
22.00
|
21.10
|
21.25
|
21.33
|
17.78
|
418,700
|
|
|
2/6/2020
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.80
|
21.10
|
21.01
|
17.65
|
823,210
|
|
|
2/5/2020
|
-0.30 / -1.41%
|
22.10
|
22.10
|
20.90
|
21.00
|
21.19
|
17.57
|
87,620
|
|
|
2/4/2020
|
-0.70 / -3.18%
|
22.20
|
22.50
|
21.20
|
21.30
|
21.73
|
17.82
|
48,130
|
|
|
2/3/2020
|
-1.65 / -6.98%
|
22.20
|
22.70
|
22.00
|
22.00
|
22.10
|
18.41
|
287,740
|
|
|
1/31/2020
|
-0.35 / -1.46%
|
24.00
|
24.20
|
23.65
|
23.65
|
23.91
|
19.79
|
11,670
|
|
|
1/30/2020
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.60
|
24.00
|
24.04
|
20.08
|
27,700
|
|
|
1/22/2020
|
-0.40 / -1.64%
|
24.30
|
24.70
|
24.00
|
24.00
|
24.30
|
20.08
|
34,530
|
|
|
1/21/2020
|
-0.10 / -0.41%
|
24.30
|
24.90
|
24.00
|
24.40
|
24.31
|
20.41
|
19,870
|
|
|
1/20/2020
|
-0.50 / -2.00%
|
25.00
|
25.10
|
23.85
|
24.50
|
24.19
|
20.50
|
55,860
|
|
|