Closing price on 4/26/2024
|
|
Open |
49.00 |
High |
51.30 |
Low |
47.00 |
Volume |
22,500 |
Split-adjusted Price |
51.30 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+2.80 / +5.77%
|
49.00
|
51.30
|
47.00
|
51.30
|
48.73
|
51.30
|
22,500
|
|
4/25/2024
|
+0.35 / +0.73%
|
49.10
|
51.50
|
48.00
|
48.50
|
51.31
|
48.50
|
51,600
|
|
4/24/2024
|
+3.15 / +7.00%
|
45.00
|
48.15
|
45.00
|
48.15
|
48.08
|
48.15
|
512,900
|
|
4/23/2024
|
+1.30 / +2.97%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.65
|
45.00
|
1,700
|
|
4/22/2024
|
-1.40 / -3.10%
|
45.10
|
45.10
|
43.40
|
43.70
|
44.54
|
43.70
|
31,900
|
|
4/19/2024
|
-1.30 / -2.80%
|
46.35
|
48.00
|
44.30
|
45.10
|
46.41
|
45.10
|
95,400
|
|
4/17/2024
|
+1.10 / +2.43%
|
45.30
|
46.50
|
45.30
|
46.40
|
45.91
|
46.40
|
4,000
|
|
4/16/2024
|
0.00 / 0.00%
|
45.40
|
48.40
|
44.90
|
45.30
|
45.39
|
45.30
|
16,500
|
|
4/15/2024
|
-2.85 / -5.92%
|
51.40
|
51.50
|
44.80
|
45.30
|
48.58
|
45.30
|
12,700
|
|
4/12/2024
|
+3.15 / +7.00%
|
45.50
|
48.15
|
45.50
|
48.15
|
48.15
|
48.15
|
2,173,700
|
|
4/11/2024
|
+0.50 / +1.12%
|
44.60
|
45.50
|
44.50
|
45.00
|
44.91
|
45.00
|
10,233,950
|
|
4/10/2024
|
+1.20 / +2.77%
|
43.30
|
44.50
|
43.30
|
44.50
|
43.49
|
44.50
|
4,900
|
|
4/9/2024
|
-0.40 / -0.92%
|
44.30
|
44.30
|
43.30
|
43.30
|
43.81
|
43.30
|
700
|
|
4/8/2024
|
-1.15 / -2.56%
|
44.90
|
44.90
|
43.65
|
43.70
|
44.24
|
43.70
|
1,300
|
|
4/5/2024
|
+0.35 / +0.79%
|
44.45
|
44.95
|
44.45
|
44.85
|
44.89
|
44.85
|
7,300
|
|
4/4/2024
|
0.00 / 0.00%
|
44.85
|
44.85
|
44.10
|
44.50
|
44.41
|
44.50
|
500
|
|
4/3/2024
|
-1.30 / -2.84%
|
47.40
|
47.40
|
44.50
|
44.50
|
45.52
|
44.50
|
6,500
|
|
4/2/2024
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
0
|
|
4/1/2024
|
-1.10 / -2.35%
|
45.20
|
45.80
|
44.00
|
45.80
|
44.89
|
45.80
|
5,900
|
|
3/29/2024
|
+1.90 / +4.22%
|
44.00
|
46.90
|
43.70
|
46.90
|
44.97
|
46.90
|
13,600
|
|
3/28/2024
|
+1.15 / +2.62%
|
46.80
|
46.80
|
44.00
|
45.00
|
45.46
|
45.00
|
9,700
|
|
3/27/2024
|
-0.15 / -0.34%
|
43.20
|
43.85
|
43.20
|
43.85
|
43.65
|
43.85
|
4,500
|
|
3/26/2024
|
-0.05 / -0.11%
|
43.10
|
44.00
|
43.10
|
44.00
|
43.67
|
44.00
|
6,000
|
|
3/25/2024
|
+0.05 / +0.11%
|
44.90
|
44.90
|
43.00
|
44.05
|
43.69
|
44.05
|
500
|
|
3/22/2024
|
+0.20 / +0.46%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.97
|
44.00
|
57,400
|
|
3/21/2024
|
-0.60 / -1.35%
|
44.00
|
44.00
|
43.80
|
43.80
|
43.87
|
43.80
|
300
|
|
3/20/2024
|
-0.45 / -1.00%
|
44.85
|
44.85
|
43.00
|
44.40
|
43.50
|
44.40
|
21,100
|
|
3/19/2024
|
+0.85 / +1.93%
|
43.70
|
44.90
|
43.00
|
44.85
|
43.66
|
44.85
|
1,100
|
|
3/18/2024
|
0.00 / 0.00%
|
43.70
|
44.00
|
42.60
|
44.00
|
43.66
|
44.00
|
13,600
|
|
3/15/2024
|
0.00 / 0.00%
|
45.25
|
45.25
|
44.00
|
44.00
|
44.45
|
44.00
|
1,100
|
|
|