Closing price on 4/24/2019
|
|
Open |
28.30 |
High |
29.50 |
Low |
28.10 |
Volume |
234,570 |
Split-adjusted Price |
23.26 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2019
|
+0.50 / +1.77%
|
28.30
|
29.50
|
28.10
|
28.80
|
28.72
|
23.26
|
234,570
|
|
4/23/2019
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.80
|
28.30
|
28.06
|
22.85
|
43,910
|
|
4/22/2019
|
-0.05 / -0.18%
|
28.40
|
28.40
|
28.00
|
28.35
|
28.19
|
22.89
|
32,530
|
|
4/19/2019
|
+0.30 / +1.07%
|
28.10
|
28.50
|
28.00
|
28.40
|
28.16
|
22.93
|
40,060
|
|
4/18/2019
|
-0.10 / -0.35%
|
28.20
|
28.40
|
28.10
|
28.10
|
28.19
|
22.69
|
202,350
|
|
4/17/2019
|
-0.40 / -1.40%
|
28.60
|
28.80
|
28.20
|
28.20
|
28.49
|
22.77
|
87,470
|
|
4/16/2019
|
+0.10 / +0.35%
|
27.80
|
28.60
|
27.60
|
28.60
|
28.23
|
23.10
|
84,130
|
|
4/12/2019
|
-0.30 / -1.04%
|
28.70
|
28.80
|
26.80
|
28.50
|
27.57
|
23.02
|
395,870
|
|
4/11/2019
|
-0.10 / -0.35%
|
28.90
|
29.20
|
28.10
|
28.80
|
29.02
|
23.26
|
283,920
|
|
4/10/2019
|
+0.20 / +0.70%
|
28.10
|
29.00
|
28.10
|
28.90
|
28.61
|
23.34
|
354,640
|
|
4/9/2019
|
-1.15 / -3.85%
|
30.30
|
30.30
|
28.10
|
28.70
|
29.01
|
23.18
|
166,550
|
|
4/8/2019
|
+0.35 / +1.19%
|
29.50
|
30.00
|
29.00
|
29.85
|
29.60
|
24.11
|
394,410
|
|
4/5/2019
|
-1.10 / -3.59%
|
30.60
|
30.60
|
29.40
|
29.50
|
29.87
|
23.82
|
533,010
|
|
4/4/2019
|
+0.40 / +1.32%
|
30.25
|
30.70
|
30.00
|
30.60
|
30.50
|
24.71
|
295,930
|
|
4/3/2019
|
+0.40 / +1.34%
|
29.90
|
30.25
|
29.60
|
30.20
|
30.01
|
24.39
|
479,270
|
|
4/2/2019
|
+0.30 / +1.02%
|
29.15
|
30.00
|
29.15
|
29.80
|
29.77
|
24.07
|
302,760
|
|
4/1/2019
|
-0.40 / -1.34%
|
29.95
|
29.95
|
29.30
|
29.50
|
29.44
|
23.82
|
170,760
|
|
3/29/2019
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.30
|
29.90
|
29.76
|
24.15
|
715,820
|
|
3/28/2019
|
+1.50 / +5.26%
|
28.20
|
30.45
|
28.10
|
30.00
|
29.00
|
24.23
|
741,820
|
|
3/27/2019
|
0.00 / 0.00%
|
28.55
|
28.60
|
28.40
|
28.50
|
28.49
|
23.02
|
1,012,630
|
|
3/26/2019
|
+0.30 / +1.06%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.28
|
23.02
|
537,210
|
|
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
|
|
|