Closing price on 8/21/2024
|
|
Open |
48.80 |
High |
52.30 |
Low |
48.70 |
Volume |
12,900 |
Split-adjusted Price |
49.85 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
+0.90 / +1.84%
|
48.80
|
52.30
|
48.70
|
49.85
|
49.10
|
49.85
|
12,900
|
|
8/20/2024
|
-0.05 / -0.10%
|
48.75
|
49.15
|
48.75
|
48.95
|
48.98
|
48.95
|
1,500
|
|
8/19/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.80
|
49.00
|
48.92
|
49.00
|
29,000
|
|
8/16/2024
|
-0.25 / -0.51%
|
49.25
|
49.25
|
48.90
|
49.00
|
48.93
|
49.00
|
1,700
|
|
8/15/2024
|
0.00 / 0.00%
|
49.10
|
49.25
|
49.10
|
49.25
|
49.14
|
49.25
|
1,200
|
|
8/14/2024
|
-0.70 / -1.40%
|
49.00
|
49.50
|
49.00
|
49.25
|
49.25
|
49.25
|
1,600
|
|
8/13/2024
|
-0.05 / -0.10%
|
50.00
|
50.20
|
49.00
|
49.95
|
49.99
|
49.95
|
6,000
|
|
8/12/2024
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.00
|
50.00
|
50.15
|
50.00
|
400
|
|
8/9/2024
|
0.00 / 0.00%
|
50.10
|
50.10
|
49.20
|
50.00
|
49.95
|
50.00
|
17,400
|
|
8/8/2024
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.00
|
50.00
|
50.20
|
50.00
|
1,200
|
|
8/7/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
50.00
|
203,700
|
|
8/6/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.30
|
50.00
|
49.33
|
50.00
|
15,900
|
|
8/5/2024
|
0.00 / 0.00%
|
49.30
|
50.00
|
49.30
|
50.00
|
49.65
|
50.00
|
800
|
|
8/2/2024
|
+1.40 / +2.88%
|
48.75
|
50.00
|
48.75
|
50.00
|
49.82
|
50.00
|
661,700
|
|
8/1/2024
|
+0.10 / +0.21%
|
48.65
|
48.65
|
48.60
|
48.60
|
48.60
|
48.60
|
4,500
|
|
7/31/2024
|
-0.50 / -1.02%
|
48.60
|
48.60
|
48.50
|
48.50
|
48.57
|
48.50
|
1,000
|
|
7/30/2024
|
+0.25 / +0.51%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9,000
|
|
7/29/2024
|
-0.05 / -0.10%
|
48.80
|
48.80
|
48.50
|
48.75
|
48.50
|
48.75
|
500,400
|
|
7/26/2024
|
-1.20 / -2.40%
|
49.30
|
50.00
|
48.50
|
48.80
|
48.97
|
48.80
|
600
|
|
7/25/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
0
|
|
7/24/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
50.00
|
1,028,000
|
|
7/23/2024
|
+1.60 / +3.31%
|
50.00
|
50.00
|
49.80
|
50.00
|
49.99
|
50.00
|
4,415,300
|
|
7/22/2024
|
0.00 / 0.00%
|
48.40
|
48.90
|
48.30
|
48.40
|
48.43
|
48.40
|
1,200
|
|
7/19/2024
|
-0.60 / -1.22%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
1,600
|
|
7/18/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.90
|
49.00
|
48.99
|
49.00
|
4,000
|
|
7/17/2024
|
-0.80 / -1.61%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
1,300
|
|
7/16/2024
|
+0.80 / +1.63%
|
49.00
|
50.00
|
49.00
|
49.80
|
49.99
|
49.80
|
56,900
|
|
7/15/2024
|
+0.90 / +1.87%
|
48.10
|
49.00
|
48.00
|
49.00
|
48.85
|
49.00
|
40,900
|
|
7/12/2024
|
-0.65 / -1.33%
|
48.80
|
48.80
|
48.10
|
48.10
|
48.19
|
48.10
|
1,900
|
|
7/11/2024
|
-0.25 / -0.51%
|
49.00
|
49.00
|
47.80
|
48.75
|
48.39
|
48.75
|
1,200
|
|
|