|
Closing price on 9/27/2019
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
28.20 |
| Volume |
95,140 |
| Split-adjusted Price |
22.89 |
|
|
TDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-0.55 / -1.90%
|
28.60
|
28.60
|
28.20
|
28.35
|
28.37
|
22.89
|
95,140
|
|
|
9/26/2019
|
+0.10 / +0.35%
|
29.60
|
29.60
|
28.55
|
28.90
|
28.69
|
23.34
|
58,390
|
|
|
9/25/2019
|
+0.40 / +1.41%
|
28.30
|
28.80
|
28.25
|
28.80
|
28.51
|
23.26
|
41,560
|
|
|
9/24/2019
|
-0.05 / -0.18%
|
28.50
|
28.50
|
28.25
|
28.40
|
28.34
|
22.93
|
51,160
|
|
|
9/23/2019
|
-0.35 / -1.22%
|
28.25
|
28.75
|
28.25
|
28.45
|
28.51
|
22.98
|
57,800
|
|
|
9/20/2019
|
-0.10 / -0.35%
|
28.55
|
28.95
|
28.40
|
28.80
|
28.55
|
23.26
|
95,050
|
|
|
9/19/2019
|
+0.20 / +0.70%
|
28.55
|
28.95
|
28.50
|
28.90
|
28.67
|
23.34
|
72,660
|
|
|
9/18/2019
|
-0.15 / -0.52%
|
28.85
|
28.90
|
28.60
|
28.70
|
28.73
|
23.18
|
26,420
|
|
|
9/17/2019
|
+0.05 / +0.17%
|
28.80
|
29.00
|
28.55
|
28.85
|
28.64
|
23.30
|
63,440
|
|
|
9/16/2019
|
-0.40 / -1.37%
|
29.20
|
29.50
|
28.80
|
28.80
|
28.95
|
23.26
|
212,980
|
|
|
9/13/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.20
|
29.20
|
29.34
|
23.58
|
139,420
|
|
|
9/12/2019
|
-1.50 / -4.89%
|
30.30
|
30.65
|
29.20
|
29.20
|
29.69
|
23.58
|
246,990
|
|
|
9/11/2019
|
0.00 / 0.00%
|
30.80
|
30.95
|
30.30
|
30.70
|
30.64
|
24.79
|
155,590
|
|
|
9/10/2019
|
0.00 / 0.00%
|
30.70
|
30.85
|
30.55
|
30.70
|
30.70
|
24.79
|
83,130
|
|
|
9/9/2019
|
+0.05 / +0.16%
|
30.80
|
30.80
|
30.55
|
30.70
|
30.62
|
24.79
|
22,600
|
|
|
9/6/2019
|
-0.15 / -0.49%
|
31.30
|
31.30
|
30.65
|
30.65
|
30.71
|
24.75
|
64,610
|
|
|
9/5/2019
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.60
|
30.80
|
30.79
|
24.87
|
61,570
|
|
|
9/4/2019
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.50
|
30.80
|
30.64
|
24.87
|
45,620
|
|
|
9/3/2019
|
0.00 / 0.00%
|
30.70
|
30.85
|
30.40
|
30.80
|
30.71
|
24.87
|
31,390
|
|
|
8/30/2019
|
+0.20 / +0.65%
|
30.50
|
30.90
|
30.50
|
30.80
|
30.70
|
24.87
|
121,970
|
|
|
8/29/2019
|
0.00 / 0.00%
|
30.60
|
30.95
|
30.20
|
30.60
|
30.54
|
24.71
|
71,130
|
|
|
8/28/2019
|
-0.40 / -1.29%
|
31.35
|
31.35
|
30.60
|
30.60
|
30.87
|
24.71
|
124,370
|
|
|
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
|
|
|