Closing price on 2/17/2020
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.50 |
Volume |
16,000 |
Split-adjusted Price |
4.31 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.31
|
16,000
|
|
2/14/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.31
|
100
|
|
2/13/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
4.24
|
29,500
|
|
2/12/2020
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.42
|
4.24
|
1,800
|
|
2/11/2020
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.45
|
4.44
|
32,700
|
|
2/10/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.24
|
2,500
|
|
2/7/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
4.24
|
57,500
|
|
2/6/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.24
|
21,100
|
|
2/5/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.39
|
4.24
|
7,600
|
|
2/4/2020
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.28
|
4.24
|
16,000
|
|
2/3/2020
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.17
|
4.18
|
58,800
|
|
1/31/2020
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.18
|
16,700
|
|
1/30/2020
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.35
|
4.31
|
39,000
|
|
1/22/2020
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.22
|
4.18
|
49,600
|
|
1/21/2020
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.07
|
4.04
|
37,000
|
|
1/20/2020
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.81
|
3.91
|
7,900
|
|
1/17/2020
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
3.85
|
16,800
|
|
1/16/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
0
|
|
1/15/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
100
|
|
1/14/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
10,200
|
|
1/13/2020
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
3.85
|
6,500
|
|
1/10/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.85
|
25,200
|
|
1/9/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.85
|
9,100
|
|
1/8/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
3.85
|
2,200
|
|
1/7/2020
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.68
|
3.85
|
13,900
|
|
1/6/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
3.78
|
10,300
|
|
1/3/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.78
|
0
|
|
1/2/2020
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.63
|
3.78
|
25,600
|
|
12/31/2019
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.55
|
3.71
|
4,600
|
|
12/30/2019
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.65
|
12,800
|
|
|