|
Closing price on 5/29/2019
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.10 |
| Volume |
19,200 |
| Split-adjusted Price |
3.38 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.19
|
3.38
|
19,200
|
|
|
5/28/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
10,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
3.45
|
44,800
|
|
|
5/24/2019
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.28
|
3.45
|
14,400
|
|
|
5/23/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.25
|
3.51
|
24,500
|
|
|
5/22/2019
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.41
|
3.58
|
57,500
|
|
|
5/21/2019
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.49
|
3.71
|
19,000
|
|
|
5/20/2019
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.54
|
3.71
|
14,400
|
|
|
5/17/2019
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.52
|
3.71
|
9,600
|
|
|
5/16/2019
|
-1.00 / -14.93%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.63
|
3.78
|
2,100
|
|
|
5/15/2019
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.78
|
36,200
|
|
|
5/14/2019
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
3.72
|
9,500
|
|
|
5/13/2019
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
3.78
|
28,300
|
|
|
5/10/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
3.72
|
39,700
|
|
|
5/9/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
3.72
|
29,600
|
|
|
5/8/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
3.72
|
12,300
|
|
|
5/7/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
3.78
|
8,000
|
|
|
5/6/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.68
|
3.78
|
25,400
|
|
|
5/3/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.84
|
38,400
|
|
|
5/2/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
3.84
|
89,000
|
|
|
4/26/2019
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
3.78
|
106,800
|
|
|
4/25/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
3.67
|
20,700
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
3.72
|
21,900
|
|
|
4/23/2019
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
3.72
|
69,900
|
|
|
4/22/2019
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.46
|
3.67
|
18,600
|
|
|
4/19/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
3.61
|
11,900
|
|
|
4/18/2019
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.33
|
3.61
|
18,200
|
|
|
4/17/2019
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.28
|
3.55
|
35,600
|
|
|
4/16/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.13
|
3.50
|
15,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.50
|
6,500
|
|
|