Closing price on 4/23/2020
|
|
Open |
6.40 |
High |
6.50 |
Low |
6.30 |
Volume |
28,000 |
Split-adjusted Price |
4.31 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2020
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
4.31
|
28,000
|
|
4/22/2020
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.29
|
4.11
|
61,900
|
|
4/21/2020
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
4.24
|
13,800
|
|
4/20/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.47
|
4.31
|
600
|
|
4/17/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.31
|
13,900
|
|
4/16/2020
|
+0.20 / +3.17%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.46
|
4.31
|
9,600
|
|
4/15/2020
|
+0.10 / +1.61%
|
6.20
|
6.80
|
6.20
|
6.30
|
6.39
|
4.18
|
20,000
|
|
4/14/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
4.11
|
4,400
|
|
4/13/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
4.11
|
10,200
|
|
4/10/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.13
|
4.11
|
16,100
|
|
4/9/2020
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
4.11
|
29,600
|
|
4/8/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.24
|
4.18
|
35,000
|
|
4/7/2020
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.26
|
4.11
|
10,600
|
|
4/6/2020
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
4.24
|
29,500
|
|
4/3/2020
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.27
|
4.11
|
8,200
|
|
4/1/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
4.04
|
4,000
|
|
3/31/2020
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.91
|
23,000
|
|
3/30/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.85
|
9,700
|
|
3/27/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.86
|
3.85
|
15,300
|
|
3/26/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
3.91
|
17,400
|
|
3/25/2020
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.91
|
3,200
|
|
3/24/2020
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.79
|
3.85
|
37,700
|
|
3/23/2020
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.79
|
3.78
|
29,200
|
|
3/20/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.98
|
1,000
|
|
3/19/2020
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.94
|
3.91
|
5,000
|
|
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
|
|
|