|
Closing price on 4/17/2020
|
|
| Open |
19.00 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
353,890 |
| Split-adjusted Price |
16.38 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.45 / +2.37%
|
19.00
|
19.90
|
19.00
|
19.45
|
19.52
|
16.38
|
353,890
|
|
|
4/16/2020
|
+0.60 / +3.26%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.71
|
16.00
|
258,820
|
|
|
4/15/2020
|
+0.40 / +2.22%
|
18.45
|
18.65
|
17.95
|
18.40
|
18.31
|
15.49
|
247,250
|
|
|
4/14/2020
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.75
|
18.00
|
17.89
|
15.16
|
193,450
|
|
|
4/13/2020
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.31
|
15.32
|
122,820
|
|
|
4/10/2020
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.75
|
18.00
|
17.86
|
15.16
|
435,830
|
|
|
4/9/2020
|
+0.45 / +2.57%
|
17.60
|
18.10
|
17.55
|
17.95
|
17.85
|
15.11
|
338,470
|
|
|
4/8/2020
|
+0.10 / +0.57%
|
17.10
|
17.50
|
17.05
|
17.50
|
17.31
|
14.73
|
224,540
|
|
|
4/7/2020
|
-0.70 / -3.87%
|
18.10
|
18.20
|
17.30
|
17.40
|
17.64
|
14.65
|
345,580
|
|
|
4/6/2020
|
+0.85 / +4.93%
|
17.75
|
18.25
|
17.30
|
18.10
|
17.90
|
15.24
|
229,810
|
|
|
4/3/2020
|
+0.90 / +5.50%
|
16.10
|
17.45
|
16.10
|
17.25
|
16.88
|
14.52
|
290,630
|
|
|
4/1/2020
|
+0.65 / +4.14%
|
15.55
|
16.35
|
15.55
|
16.35
|
16.12
|
13.77
|
135,820
|
|
|
3/31/2020
|
-0.30 / -1.88%
|
16.20
|
16.70
|
15.55
|
15.70
|
15.90
|
13.22
|
359,410
|
|
|
3/30/2020
|
-0.05 / -0.31%
|
15.95
|
16.30
|
15.40
|
16.00
|
15.67
|
13.47
|
1,065,030
|
|
|
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
|
|
|