|
Closing price on 7/24/2018
|
|
| Open |
15.90 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
5,016,000 |
| Split-adjusted Price |
12.91 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
+2.40 / +16.78%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.45
|
12.91
|
5,016,000
|
|
|
7/23/2018
|
-2.30 / -13.86%
|
16.50
|
16.60
|
14.30
|
14.30
|
15.92
|
11.05
|
58,100
|
|
|
7/20/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.83
|
0
|
|
|
7/19/2018
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.83
|
1,500
|
|
|
7/18/2018
|
+0.10 / +0.63%
|
17.40
|
17.40
|
16.10
|
16.10
|
16.75
|
12.44
|
200
|
|
|
7/17/2018
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.48
|
12.37
|
3,000
|
|
|
7/16/2018
|
-1.10 / -6.40%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.44
|
100
|
|
|
7/13/2018
|
+1.80 / +11.92%
|
15.80
|
17.30
|
15.80
|
16.90
|
17.17
|
13.06
|
18,600
|
|
|
7/12/2018
|
-2.40 / -13.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.67
|
100
|
|
|
7/11/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.53
|
20,000
|
|
|
7/10/2018
|
+3.00 / +20.69%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
13.53
|
5,010,000
|
|
|
7/9/2018
|
-2.50 / -14.71%
|
15.70
|
15.70
|
14.50
|
14.50
|
15.34
|
11.21
|
20,000
|
|
|
7/6/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.14
|
0
|
|
|
7/5/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.14
|
35,900
|
|
|
7/4/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.14
|
1,100
|
|
|
7/3/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.14
|
4,100
|
|
|
7/2/2018
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.14
|
4,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.96
|
13.91
|
8,000
|
|
|
6/28/2018
|
+1.00 / +5.88%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.59
|
13.91
|
30,200
|
|
|
6/27/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.97
|
13.14
|
12,700
|
|
|
6/26/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.82
|
13.06
|
15,600
|
|
|
6/25/2018
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.06
|
100
|
|
|
6/22/2018
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.75
|
400
|
|
|
6/21/2018
|
-0.20 / -1.18%
|
16.80
|
16.80
|
15.80
|
16.80
|
16.09
|
12.99
|
14,200
|
|
|
6/20/2018
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.82
|
13.14
|
3,041,000
|
|
|
6/19/2018
|
-0.60 / -3.51%
|
16.30
|
17.00
|
16.30
|
16.50
|
16.81
|
12.75
|
1,233,200
|
|
|
6/18/2018
|
+0.60 / +3.64%
|
16.20
|
17.10
|
15.00
|
17.10
|
16.45
|
13.22
|
31,500
|
|
|
6/15/2018
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.51
|
12.83
|
35,300
|
|
|
6/14/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.58
|
13.06
|
98,030
|
|
|
6/13/2018
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.81
|
13.14
|
20,100
|
|
|