|
Closing price on 6/8/2020
|
|
| Open |
23.10 |
| High |
23.85 |
| Low |
23.10 |
| Volume |
429,090 |
| Split-adjusted Price |
19.87 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.70 / +3.06%
|
23.10
|
23.85
|
23.10
|
23.60
|
23.61
|
19.87
|
429,090
|
|
|
6/5/2020
|
+1.00 / +4.57%
|
22.30
|
23.40
|
21.90
|
22.90
|
22.46
|
19.28
|
354,590
|
|
|
6/4/2020
|
+0.35 / +1.62%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.81
|
18.44
|
163,180
|
|
|
6/3/2020
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.45
|
21.55
|
21.54
|
18.14
|
92,880
|
|
|
6/2/2020
|
-0.30 / -1.38%
|
21.90
|
21.90
|
21.45
|
21.45
|
21.66
|
18.06
|
126,610
|
|
|
6/1/2020
|
+0.25 / +1.16%
|
21.50
|
21.90
|
21.50
|
21.75
|
21.69
|
18.31
|
89,010
|
|
|
5/29/2020
|
-0.15 / -0.69%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.48
|
18.10
|
108,500
|
|
|
5/28/2020
|
-0.25 / -1.14%
|
21.70
|
21.85
|
21.25
|
21.65
|
21.56
|
18.23
|
249,210
|
|
|
5/27/2020
|
-0.35 / -1.57%
|
22.25
|
22.30
|
21.60
|
21.90
|
22.06
|
18.44
|
193,220
|
|
|
5/26/2020
|
+0.30 / +1.37%
|
22.10
|
22.80
|
22.10
|
22.25
|
22.37
|
18.73
|
216,300
|
|
|
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
|
|
|