Closing price on 4/18/2023
|
|
Open |
37.80 |
High |
37.90 |
Low |
37.80 |
Volume |
11,900 |
Split-adjusted Price |
35.79 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2023
|
+0.10 / +0.26%
|
37.80
|
37.90
|
37.80
|
37.90
|
37.88
|
35.79
|
11,900
|
|
4/17/2023
|
+0.15 / +0.40%
|
37.10
|
37.90
|
37.00
|
37.80
|
37.64
|
35.69
|
46,800
|
|
4/14/2023
|
0.00 / 0.00%
|
37.95
|
37.95
|
37.65
|
37.65
|
37.81
|
35.55
|
39,300
|
|
4/13/2023
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.65
|
37.65
|
37.88
|
35.55
|
108,100
|
|
4/12/2023
|
-0.30 / -0.79%
|
37.95
|
38.00
|
37.65
|
37.65
|
37.80
|
35.55
|
13,300
|
|
4/11/2023
|
+0.15 / +0.40%
|
37.80
|
37.95
|
37.50
|
37.95
|
37.87
|
35.83
|
599,300
|
|
4/10/2023
|
-0.10 / -0.26%
|
37.40
|
37.90
|
37.40
|
37.80
|
37.63
|
35.69
|
9,400
|
|
4/7/2023
|
+0.40 / +1.07%
|
37.60
|
38.00
|
37.60
|
37.90
|
37.79
|
35.79
|
112,900
|
|
4/6/2023
|
+0.25 / +0.67%
|
37.25
|
37.70
|
37.25
|
37.50
|
37.49
|
35.41
|
373,100
|
|
4/5/2023
|
+0.55 / +1.50%
|
36.75
|
37.40
|
36.75
|
37.25
|
37.15
|
35.17
|
357,300
|
|
4/4/2023
|
+0.60 / +1.66%
|
36.10
|
37.00
|
36.10
|
36.70
|
36.40
|
34.65
|
30,400
|
|
4/3/2023
|
0.00 / 0.00%
|
36.10
|
36.35
|
36.10
|
36.10
|
36.21
|
34.09
|
5,000
|
|
3/31/2023
|
0.00 / 0.00%
|
35.70
|
36.95
|
35.70
|
36.10
|
36.17
|
34.09
|
4,400
|
|
3/30/2023
|
-0.20 / -0.55%
|
36.65
|
36.65
|
36.10
|
36.10
|
36.56
|
34.09
|
48,500
|
|
3/29/2023
|
-0.35 / -0.95%
|
36.90
|
36.90
|
36.30
|
36.30
|
36.79
|
34.28
|
40,000
|
|
3/28/2023
|
-0.10 / -0.27%
|
36.00
|
37.00
|
36.00
|
36.65
|
36.67
|
34.61
|
15,700
|
|
3/27/2023
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.65
|
36.75
|
36.68
|
34.70
|
171,200
|
|
3/24/2023
|
-0.55 / -1.48%
|
37.20
|
37.20
|
36.65
|
36.65
|
36.76
|
34.61
|
4,500
|
|
3/23/2023
|
0.00 / 0.00%
|
37.20
|
37.40
|
37.05
|
37.20
|
37.28
|
35.13
|
14,000
|
|
3/22/2023
|
+0.20 / +0.54%
|
36.95
|
37.20
|
36.85
|
37.20
|
36.99
|
35.13
|
11,000
|
|
3/21/2023
|
+0.50 / +1.37%
|
37.20
|
37.20
|
36.00
|
37.00
|
36.83
|
34.94
|
1,811,100
|
|
3/20/2023
|
-0.05 / -0.14%
|
36.55
|
37.30
|
36.00
|
36.50
|
36.72
|
34.46
|
228,700
|
|
3/17/2023
|
0.00 / 0.00%
|
37.20
|
37.40
|
36.55
|
36.55
|
37.05
|
34.51
|
276,900
|
|
3/16/2023
|
-0.15 / -0.41%
|
37.45
|
37.45
|
36.55
|
36.55
|
36.85
|
34.51
|
153,300
|
|
3/15/2023
|
0.00 / 0.00%
|
37.30
|
37.45
|
36.50
|
36.70
|
36.99
|
34.65
|
565,000
|
|
3/14/2023
|
-0.30 / -0.81%
|
37.05
|
37.05
|
36.65
|
36.70
|
36.86
|
34.65
|
108,900
|
|
3/13/2023
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.18
|
34.94
|
168,300
|
|
3/10/2023
|
+0.05 / +0.13%
|
37.45
|
37.50
|
37.40
|
37.50
|
37.44
|
35.41
|
6,700
|
|
3/9/2023
|
+0.20 / +0.54%
|
37.20
|
37.50
|
37.20
|
37.45
|
37.42
|
35.36
|
110,600
|
|
3/8/2023
|
+0.10 / +0.27%
|
37.10
|
37.25
|
37.00
|
37.25
|
37.08
|
35.17
|
3,700
|
|
|