Closing price on 5/25/2020
|
|
Open |
6.00 |
High |
6.10 |
Low |
5.90 |
Volume |
54,900 |
Split-adjusted Price |
4.70 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
4.70
|
54,900
|
|
5/22/2020
|
-1.10 / -15.28%
|
6.20
|
6.50
|
5.60
|
6.10
|
5.81
|
4.70
|
75,600
|
|
5/21/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.19
|
4.77
|
177,700
|
|
5/20/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.28
|
4.84
|
176,900
|
|
5/19/2020
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
4.84
|
94,300
|
|
5/18/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.42
|
4.97
|
186,300
|
|
5/15/2020
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.57
|
4.97
|
90,600
|
|
5/14/2020
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.60
|
7.70
|
7.79
|
5.11
|
276,500
|
|
5/13/2020
|
+0.60 / +8.45%
|
7.20
|
7.80
|
7.20
|
7.70
|
7.56
|
5.11
|
469,400
|
|
5/12/2020
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.93
|
4.71
|
182,700
|
|
5/11/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
4.51
|
138,100
|
|
5/8/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
4.44
|
23,600
|
|
5/7/2020
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
4.44
|
142,300
|
|
5/6/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.31
|
44,300
|
|
5/5/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
4.31
|
23,344
|
|
5/4/2020
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
4.31
|
64,000
|
|
4/29/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.24
|
30,300
|
|
4/28/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.24
|
25,500
|
|
4/27/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
4.24
|
17,500
|
|
4/24/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.31
|
14,000
|
|
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
|
|
|