Closing price on 9/30/2022
|
|
Open |
38.50 |
High |
39.70 |
Low |
38.00 |
Volume |
521,800 |
Split-adjusted Price |
35.14 |
|
|
TDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
-0.15 / -0.39%
|
38.50
|
39.70
|
38.00
|
38.55
|
39.27
|
35.14
|
521,800
|
|
9/29/2022
|
-0.75 / -1.90%
|
39.45
|
39.45
|
38.70
|
38.70
|
39.00
|
35.27
|
2,143,400
|
|
9/28/2022
|
+0.30 / +0.77%
|
39.10
|
39.70
|
38.85
|
39.45
|
39.25
|
35.96
|
110,600
|
|
9/27/2022
|
-0.05 / -0.13%
|
39.75
|
39.75
|
38.80
|
39.15
|
39.20
|
35.68
|
82,800
|
|
9/26/2022
|
-0.20 / -0.51%
|
39.20
|
39.80
|
38.15
|
39.20
|
39.02
|
35.73
|
774,200
|
|
9/23/2022
|
-0.10 / -0.25%
|
39.10
|
39.90
|
39.10
|
39.40
|
39.70
|
35.91
|
133,800
|
|
9/22/2022
|
-0.30 / -0.75%
|
39.10
|
39.85
|
39.05
|
39.50
|
39.71
|
36.00
|
367,600
|
|
9/21/2022
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.50
|
39.80
|
39.66
|
36.28
|
40,100
|
|
9/20/2022
|
+0.90 / +2.31%
|
39.10
|
39.90
|
39.10
|
39.90
|
39.57
|
36.37
|
510,300
|
|
9/19/2022
|
+0.15 / +0.39%
|
38.90
|
39.50
|
38.70
|
39.00
|
39.05
|
35.55
|
239,200
|
|
9/16/2022
|
-0.05 / -0.13%
|
39.40
|
39.40
|
38.70
|
38.85
|
38.99
|
35.41
|
151,700
|
|
9/15/2022
|
-0.35 / -0.89%
|
39.40
|
39.45
|
38.80
|
38.90
|
39.07
|
35.46
|
112,300
|
|
9/14/2022
|
-0.15 / -0.38%
|
39.00
|
39.30
|
38.85
|
39.25
|
39.02
|
35.78
|
51,300
|
|
9/13/2022
|
-0.15 / -0.38%
|
39.75
|
39.75
|
39.30
|
39.40
|
39.52
|
35.91
|
719,300
|
|
9/12/2022
|
-0.05 / -0.13%
|
39.60
|
39.70
|
39.20
|
39.55
|
39.56
|
36.05
|
148,900
|
|
9/9/2022
|
+0.60 / +1.54%
|
38.80
|
39.70
|
38.60
|
39.60
|
39.02
|
36.10
|
567,100
|
|
9/8/2022
|
-0.05 / -0.13%
|
39.05
|
39.45
|
38.70
|
39.00
|
38.97
|
35.55
|
423,000
|
|
9/7/2022
|
-0.15 / -0.38%
|
39.20
|
39.80
|
39.00
|
39.05
|
39.30
|
35.59
|
167,700
|
|
9/6/2022
|
-0.40 / -1.01%
|
39.60
|
39.90
|
39.10
|
39.20
|
39.37
|
35.73
|
2,146,300
|
|
9/5/2022
|
0.00 / 0.00%
|
39.10
|
39.60
|
39.10
|
39.60
|
39.26
|
36.10
|
32,200
|
|
8/31/2022
|
+0.55 / +1.41%
|
39.05
|
39.80
|
38.80
|
39.60
|
39.03
|
36.10
|
169,800
|
|
8/30/2022
|
-0.55 / -1.39%
|
39.60
|
39.60
|
39.05
|
39.05
|
39.23
|
35.59
|
94,500
|
|
8/29/2022
|
-0.35 / -0.88%
|
39.05
|
39.95
|
39.00
|
39.60
|
39.19
|
36.10
|
82,900
|
|
8/26/2022
|
0.00 / 0.00%
|
39.95
|
40.00
|
39.60
|
39.95
|
39.82
|
36.41
|
155,600
|
|
8/25/2022
|
+0.05 / +0.13%
|
39.80
|
40.00
|
39.40
|
39.95
|
39.65
|
36.41
|
491,600
|
|
8/24/2022
|
+0.45 / +1.14%
|
39.45
|
39.95
|
39.40
|
39.90
|
39.80
|
36.37
|
299,000
|
|
8/23/2022
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.95
|
39.45
|
39.22
|
35.96
|
276,900
|
|
8/22/2022
|
0.00 / 0.00%
|
39.55
|
39.55
|
38.60
|
39.45
|
39.15
|
35.96
|
161,500
|
|
8/19/2022
|
-0.45 / -1.13%
|
39.45
|
39.60
|
39.10
|
39.45
|
39.33
|
35.96
|
147,100
|
|
8/18/2022
|
+0.05 / +0.13%
|
39.90
|
39.90
|
39.25
|
39.90
|
39.50
|
36.37
|
222,300
|
|
|