|
Closing price on 5/25/2020
|
|
| Open |
20.85 |
| High |
21.95 |
| Low |
20.85 |
| Volume |
602,810 |
| Split-adjusted Price |
18.48 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+1.10 / +5.28%
|
20.85
|
21.95
|
20.85
|
21.95
|
21.64
|
18.48
|
602,810
|
|
|
5/22/2020
|
+0.20 / +0.97%
|
20.70
|
20.85
|
20.50
|
20.85
|
20.68
|
17.56
|
261,510
|
|
|
5/21/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.40
|
20.65
|
20.58
|
17.39
|
276,820
|
|
|
5/20/2020
|
-0.05 / -0.24%
|
20.60
|
20.85
|
20.60
|
20.75
|
20.75
|
17.47
|
91,480
|
|
|
5/19/2020
|
+0.30 / +1.46%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.76
|
17.51
|
141,320
|
|
|
5/18/2020
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.46
|
17.26
|
134,260
|
|
|
5/15/2020
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.65
|
20.78
|
17.39
|
329,840
|
|
|
5/14/2020
|
-0.05 / -0.24%
|
20.80
|
21.30
|
20.80
|
21.05
|
21.12
|
17.72
|
122,300
|
|
|
5/13/2020
|
+0.20 / +0.96%
|
21.25
|
21.55
|
21.00
|
21.10
|
21.31
|
17.77
|
191,140
|
|
|
5/12/2020
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.84
|
17.60
|
199,720
|
|
|
5/11/2020
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.74
|
17.43
|
124,960
|
|
|
5/8/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.65
|
17.34
|
139,420
|
|
|
5/7/2020
|
+0.20 / +0.98%
|
20.80
|
20.85
|
20.50
|
20.60
|
20.70
|
17.34
|
201,010
|
|
|
5/6/2020
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.30
|
20.40
|
20.58
|
17.18
|
138,160
|
|
|
5/5/2020
|
+0.10 / +0.50%
|
20.70
|
20.70
|
20.10
|
20.30
|
20.29
|
17.09
|
151,990
|
|
|
5/4/2020
|
-0.55 / -2.65%
|
20.30
|
20.75
|
20.10
|
20.20
|
20.33
|
17.01
|
229,310
|
|
|
4/29/2020
|
-0.05 / -0.24%
|
20.50
|
20.90
|
20.30
|
20.75
|
20.56
|
17.47
|
182,930
|
|
|
4/28/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.80
|
20.60
|
17.51
|
217,750
|
|
|
4/27/2020
|
+0.80 / +4.00%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.69
|
17.51
|
462,450
|
|
|
4/24/2020
|
+1.00 / +5.26%
|
19.00
|
20.00
|
18.80
|
20.00
|
19.57
|
16.84
|
311,420
|
|
|
4/23/2020
|
+0.20 / +1.06%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.02
|
16.00
|
167,070
|
|
|
4/22/2020
|
+0.20 / +1.08%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.63
|
15.83
|
135,070
|
|
|
4/21/2020
|
-0.85 / -4.37%
|
19.00
|
19.30
|
18.50
|
18.60
|
18.88
|
15.66
|
368,090
|
|
|
4/20/2020
|
0.00 / 0.00%
|
19.30
|
19.80
|
18.90
|
19.45
|
19.44
|
16.38
|
267,990
|
|
|
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
|
|
|