|
Closing price on 8/27/2019
|
|
| Open |
31.40 |
| High |
32.15 |
| Low |
30.95 |
| Volume |
375,100 |
| Split-adjusted Price |
25.03 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
-0.40 / -1.27%
|
31.40
|
32.15
|
30.95
|
31.00
|
31.05
|
25.03
|
375,100
|
|
|
8/26/2019
|
+0.40 / +1.29%
|
30.60
|
31.40
|
30.60
|
31.40
|
30.94
|
25.36
|
81,490
|
|
|
8/23/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.80
|
31.00
|
30.99
|
25.03
|
34,880
|
|
|
8/22/2019
|
-0.20 / -0.64%
|
31.00
|
31.40
|
30.95
|
31.00
|
31.10
|
25.03
|
91,730
|
|
|
8/21/2019
|
+0.20 / +0.65%
|
31.00
|
31.40
|
30.80
|
31.20
|
31.14
|
25.20
|
296,690
|
|
|
8/20/2019
|
-0.80 / -2.52%
|
32.40
|
32.40
|
30.90
|
31.00
|
31.32
|
25.03
|
256,300
|
|
|
8/19/2019
|
0.00 / 0.00%
|
31.75
|
32.10
|
31.60
|
31.80
|
31.80
|
25.68
|
105,960
|
|
|
8/16/2019
|
-0.55 / -1.70%
|
32.35
|
32.35
|
31.75
|
31.80
|
32.00
|
25.68
|
162,930
|
|
|
8/15/2019
|
0.00 / 0.00%
|
31.55
|
32.50
|
31.55
|
32.35
|
32.05
|
26.12
|
78,810
|
|
|
8/14/2019
|
0.00 / 0.00%
|
32.35
|
33.00
|
32.30
|
32.35
|
32.64
|
26.12
|
150,480
|
|
|
8/13/2019
|
0.00 / 0.00%
|
32.10
|
33.10
|
31.50
|
32.35
|
32.39
|
26.12
|
181,290
|
|
|
8/12/2019
|
-0.65 / -1.97%
|
33.00
|
33.00
|
32.30
|
32.35
|
32.40
|
26.12
|
91,840
|
|
|
8/9/2019
|
+0.60 / +1.85%
|
32.50
|
34.00
|
32.50
|
33.00
|
33.30
|
26.65
|
242,750
|
|
|
8/8/2019
|
-0.10 / -0.31%
|
32.95
|
32.95
|
32.15
|
32.40
|
32.60
|
26.17
|
164,610
|
|
|
8/7/2019
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.09
|
26.25
|
463,070
|
|
|
8/6/2019
|
+0.20 / +0.65%
|
30.00
|
31.40
|
30.00
|
31.00
|
30.69
|
25.03
|
1,547,950
|
|
|
8/5/2019
|
-0.10 / -0.32%
|
30.50
|
30.90
|
30.05
|
30.80
|
30.45
|
24.87
|
242,490
|
|
|
8/2/2019
|
-0.60 / -1.90%
|
31.00
|
31.30
|
30.80
|
30.90
|
31.04
|
24.95
|
193,960
|
|
|
8/1/2019
|
+0.90 / +2.94%
|
30.50
|
31.50
|
30.30
|
31.50
|
30.69
|
25.44
|
1,406,920
|
|
|
7/31/2019
|
+0.60 / +2.00%
|
29.20
|
30.90
|
29.20
|
30.60
|
30.07
|
24.71
|
143,620
|
|
|
7/30/2019
|
-1.25 / -4.00%
|
31.10
|
31.15
|
29.50
|
30.00
|
30.47
|
24.23
|
425,930
|
|
|
7/29/2019
|
-0.65 / -2.04%
|
31.90
|
31.90
|
30.90
|
31.25
|
31.15
|
25.24
|
427,160
|
|
|
7/26/2019
|
-0.60 / -1.85%
|
32.05
|
32.35
|
30.90
|
31.90
|
31.92
|
25.76
|
137,820
|
|
|
7/25/2019
|
+0.05 / +0.15%
|
32.50
|
33.40
|
32.50
|
32.50
|
32.88
|
26.25
|
455,990
|
|
|
7/24/2019
|
-0.15 / -0.46%
|
32.60
|
32.60
|
32.30
|
32.45
|
32.41
|
26.21
|
212,520
|
|
|
7/23/2019
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.20
|
32.60
|
32.39
|
26.33
|
301,130
|
|
|
7/22/2019
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.25
|
32.60
|
32.58
|
26.33
|
107,330
|
|
|
7/19/2019
|
+1.10 / +3.49%
|
31.80
|
32.85
|
31.50
|
32.60
|
32.33
|
26.33
|
528,640
|
|
|
7/18/2019
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.90
|
31.50
|
31.34
|
25.44
|
105,330
|
|
|
7/17/2019
|
-0.50 / -1.59%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.28
|
25.03
|
107,680
|
|
|