|
Closing price on 5/29/2024
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.80 |
| Volume |
1,791,700 |
| Split-adjusted Price |
48.80 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+1.70 / +3.61%
|
49.00
|
49.00
|
48.80
|
48.80
|
48.90
|
48.80
|
1,791,700
|
|
|
5/28/2024
|
-1.10 / -2.28%
|
49.50
|
51.50
|
47.10
|
47.10
|
47.23
|
47.10
|
122,900
|
|
|
5/27/2024
|
-0.30 / -0.62%
|
48.50
|
50.30
|
48.00
|
48.20
|
48.59
|
48.20
|
4,800
|
|
|
5/24/2024
|
+1.10 / +2.32%
|
47.40
|
48.60
|
47.30
|
48.50
|
47.65
|
48.50
|
12,000
|
|
|
5/23/2024
|
-0.90 / -1.86%
|
48.30
|
48.50
|
47.40
|
47.40
|
48.04
|
47.40
|
38,500
|
|
|
5/22/2024
|
+0.45 / +0.94%
|
47.25
|
48.60
|
47.25
|
48.30
|
47.60
|
48.30
|
11,600
|
|
|
5/21/2024
|
+0.10 / +0.21%
|
47.05
|
47.95
|
47.05
|
47.85
|
47.73
|
47.85
|
9,000
|
|
|
5/20/2024
|
-0.75 / -1.55%
|
47.60
|
48.75
|
47.55
|
47.75
|
47.91
|
47.75
|
3,800
|
|
|
5/17/2024
|
+0.05 / +0.10%
|
50.00
|
51.50
|
47.50
|
48.50
|
48.64
|
48.50
|
8,900
|
|
|
5/16/2024
|
0.00 / 0.00%
|
48.45
|
48.50
|
47.30
|
48.45
|
48.42
|
48.45
|
249,640
|
|
|
5/15/2024
|
+0.45 / +0.94%
|
48.00
|
49.00
|
47.20
|
48.45
|
47.67
|
48.45
|
31,600
|
|
|
5/14/2024
|
-0.50 / -1.03%
|
48.60
|
48.60
|
48.00
|
48.00
|
48.31
|
48.00
|
2,200
|
|
|
5/13/2024
|
+1.50 / +3.19%
|
47.50
|
49.00
|
46.60
|
48.50
|
47.56
|
48.50
|
31,300
|
|
|
5/10/2024
|
+0.50 / +1.08%
|
46.50
|
47.50
|
46.50
|
47.00
|
47.00
|
47.00
|
27,800
|
|
|
5/9/2024
|
-0.35 / -0.75%
|
46.50
|
47.30
|
46.20
|
46.50
|
46.43
|
46.50
|
19,500
|
|
|
5/8/2024
|
+0.05 / +0.11%
|
46.80
|
47.60
|
46.80
|
46.85
|
46.92
|
46.85
|
8,200
|
|
|
5/7/2024
|
-0.85 / -1.78%
|
47.65
|
47.70
|
46.80
|
46.80
|
47.12
|
46.80
|
1,600
|
|
|
5/6/2024
|
+0.90 / +1.93%
|
47.00
|
48.00
|
46.75
|
47.65
|
46.99
|
47.65
|
17,700
|
|
|
5/3/2024
|
-3.25 / -6.50%
|
49.40
|
50.00
|
46.50
|
46.75
|
48.58
|
46.75
|
23,600
|
|
|
5/2/2024
|
-1.30 / -2.53%
|
50.00
|
50.00
|
47.85
|
50.00
|
49.84
|
50.00
|
22,500
|
|
|
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
|
|
|