|
Closing price on 6/4/2018
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
306,600 |
| Split-adjusted Price |
13.14 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.07
|
13.14
|
306,600
|
|
|
6/1/2018
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.22
|
1,900
|
|
|
5/31/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
13.14
|
6,100
|
|
|
5/30/2018
|
+1.00 / +6.25%
|
16.50
|
17.10
|
16.10
|
17.00
|
16.91
|
13.14
|
33,000
|
|
|
5/29/2018
|
+1.80 / +12.68%
|
16.00
|
16.90
|
15.50
|
16.00
|
16.12
|
12.37
|
4,934,100
|
|
|
5/28/2018
|
-1.90 / -11.80%
|
17.30
|
17.30
|
14.10
|
14.20
|
14.65
|
10.98
|
33,400
|
|
|
5/25/2018
|
-1.20 / -8.00%
|
17.00
|
17.50
|
13.80
|
13.80
|
16.08
|
10.67
|
26,300
|
|
|
5/24/2018
|
-1.00 / -6.25%
|
16.50
|
17.00
|
15.00
|
15.00
|
16.18
|
11.59
|
23,000
|
|
|
5/23/2018
|
+0.30 / +1.91%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.06
|
12.37
|
1,000
|
|
|
5/22/2018
|
-0.80 / -4.85%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.18
|
12.14
|
17,900
|
|
|
5/21/2018
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
12.75
|
200
|
|
|
5/18/2018
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.14
|
100
|
|
|
5/17/2018
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.91
|
13.06
|
2,000
|
|
|
5/16/2018
|
-0.90 / -5.17%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.86
|
12.75
|
2,900
|
|
|
5/15/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.50
|
17.40
|
17.13
|
13.45
|
1,300
|
|
|
5/14/2018
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.45
|
100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.53
|
100
|
|
|
5/10/2018
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.53
|
100
|
|
|
5/9/2018
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.37
|
100
|
|
|
5/8/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.06
|
0
|
|
|
5/7/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.06
|
0
|
|
|
5/4/2018
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.06
|
400
|
|
|
5/3/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.22
|
10,000
|
|
|
5/2/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.22
|
0
|
|
|
4/27/2018
|
+0.70 / +4.32%
|
17.70
|
17.70
|
16.90
|
16.90
|
17.08
|
13.06
|
4,400
|
|
|
4/26/2018
|
+2.10 / +14.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.52
|
1,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.90
|
0
|
|
|
4/23/2018
|
-2.40 / -14.55%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.90
|
3,000
|
|
|
4/20/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.75
|
7,000
|
|
|
4/19/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
12.75
|
3,700
|
|
|