Closing price on 3/7/2019
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.90 |
Volume |
17,700 |
Split-adjusted Price |
3.38 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.99
|
3.38
|
17,700
|
|
3/6/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
3.38
|
36,300
|
|
3/5/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.38
|
45,500
|
|
3/4/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.38
|
57,200
|
|
3/1/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.38
|
28,900
|
|
2/28/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
3.38
|
11,300
|
|
2/27/2019
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.93
|
3.38
|
57,300
|
|
2/26/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.33
|
38,300
|
|
2/25/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.86
|
3.38
|
9,100
|
|
2/22/2019
|
0.00 / 0.00%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.75
|
3.38
|
22,900
|
|
2/21/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.89
|
3.38
|
101,600
|
|
2/20/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
3.38
|
43,900
|
|
2/19/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.06
|
3.38
|
29,600
|
|
2/18/2019
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
3.38
|
201,200
|
|
2/15/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.04
|
3.50
|
56,800
|
|
2/14/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.01
|
3.50
|
190,600
|
|
2/13/2019
|
+0.30 / +5.08%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.12
|
3.50
|
81,500
|
|
2/12/2019
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.99
|
3.33
|
33,000
|
|
2/11/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.33
|
3,100
|
|
2/1/2019
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.87
|
3.33
|
11,800
|
|
1/31/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
3.27
|
22,200
|
|
1/30/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.27
|
9,000
|
|
1/29/2019
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.27
|
13,200
|
|
1/28/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
3.33
|
1,200
|
|
1/25/2019
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
3.33
|
16,300
|
|
1/24/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.27
|
86,300
|
|
1/23/2019
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.77
|
3.27
|
56,500
|
|
1/22/2019
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
3.33
|
15,100
|
|
1/21/2019
|
+0.30 / +5.45%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.81
|
3.27
|
67,600
|
|
1/18/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.10
|
68,100
|
|
|