Closing price on 10/12/2020
|
|
Open |
7.60 |
High |
8.00 |
Low |
7.60 |
Volume |
214,300 |
Split-adjusted Price |
5.93 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2020
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.60
|
7.70
|
7.80
|
5.93
|
214,300
|
|
10/9/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.54
|
5.85
|
101,100
|
|
10/8/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.44
|
5.77
|
85,200
|
|
10/7/2020
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
5.77
|
63,200
|
|
10/6/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.59
|
5.85
|
30,600
|
|
10/5/2020
|
+0.10 / +1.33%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.63
|
5.85
|
123,400
|
|
10/2/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.34
|
5.77
|
161,900
|
|
10/1/2020
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
5.62
|
56,300
|
|
9/30/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.35
|
5.70
|
66,700
|
|
9/29/2020
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.38
|
5.70
|
134,600
|
|
9/28/2020
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
5.77
|
62,100
|
|
9/25/2020
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.35
|
5.70
|
282,800
|
|
9/24/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.37
|
5.70
|
99,400
|
|
9/23/2020
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.47
|
5.70
|
66,800
|
|
9/22/2020
|
+0.60 / +8.57%
|
7.00
|
7.70
|
6.90
|
7.60
|
7.42
|
5.85
|
931,300
|
|
9/21/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
5.39
|
209,000
|
|
9/18/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
5.39
|
86,700
|
|
9/17/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
5.31
|
100,100
|
|
9/16/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
5.39
|
160,900
|
|
9/15/2020
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
5.31
|
125,600
|
|
9/14/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.97
|
5.39
|
203,400
|
|
9/11/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.84
|
5.31
|
149,900
|
|
9/10/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
5.16
|
162,600
|
|
9/9/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
5.31
|
84,900
|
|
9/8/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.75
|
5.31
|
82,000
|
|
9/7/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
5.24
|
103,000
|
|
9/4/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
5.24
|
307,200
|
|
9/3/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.83
|
5.31
|
121,600
|
|
9/1/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.74
|
5.31
|
165,800
|
|
8/31/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.80
|
5.31
|
117,500
|
|
|