Closing price on 3/18/2020
|
|
Open |
6.00 |
High |
6.10 |
Low |
6.00 |
Volume |
9,900 |
Split-adjusted Price |
4.04 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2020
|
+0.30 / +5.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
4.04
|
9,900
|
|
3/17/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.84
|
3.85
|
31,800
|
|
3/16/2020
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.85
|
3.85
|
16,500
|
|
3/13/2020
|
+0.20 / +3.51%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.71
|
3.91
|
47,300
|
|
3/12/2020
|
-0.40 / -6.56%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.93
|
3.78
|
48,200
|
|
3/11/2020
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.36
|
4.04
|
800
|
|
3/10/2020
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.23
|
4.24
|
12,600
|
|
3/9/2020
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.37
|
4.18
|
32,800
|
|
3/6/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.38
|
14,300
|
|
3/5/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.38
|
18,100
|
|
3/4/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
4.38
|
33,000
|
|
3/3/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
4.38
|
6,300
|
|
3/2/2020
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
4.38
|
19,700
|
|
2/28/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
4.31
|
27,000
|
|
2/27/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
4.38
|
24,200
|
|
2/26/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
4.38
|
3,300
|
|
2/25/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.24
|
7,000
|
|
2/24/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
4.31
|
14,000
|
|
2/21/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
4.38
|
37,200
|
|
2/20/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.38
|
0
|
|
2/19/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.45
|
4.38
|
3,500
|
|
2/18/2020
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.32
|
4.31
|
5,200
|
|
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
|
|
|