Closing price on 6/23/2021
|
|
Open |
8.90 |
High |
9.20 |
Low |
8.50 |
Volume |
103,100 |
Split-adjusted Price |
7.75 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2021
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.50
|
9.10
|
8.84
|
7.75
|
103,100
|
|
6/22/2021
|
-0.10 / -1.09%
|
9.20
|
9.90
|
9.10
|
9.10
|
9.39
|
7.75
|
156,200
|
|
6/21/2021
|
+0.80 / +9.52%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.94
|
7.84
|
471,300
|
|
6/18/2021
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.35
|
7.16
|
170,300
|
|
6/17/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
6.90
|
60,200
|
|
6/16/2021
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.06
|
6.90
|
108,000
|
|
6/15/2021
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.19
|
6.99
|
60,800
|
|
6/14/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.40
|
7.07
|
206,600
|
|
6/11/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.16
|
7.07
|
91,000
|
|
6/10/2021
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.09
|
7.07
|
147,200
|
|
6/9/2021
|
-0.20 / -2.33%
|
8.60
|
8.90
|
8.00
|
8.40
|
8.32
|
7.16
|
156,000
|
|
6/8/2021
|
+0.20 / +2.38%
|
8.50
|
9.10
|
8.50
|
8.60
|
8.92
|
7.33
|
383,900
|
|
6/7/2021
|
+0.70 / +9.09%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.33
|
7.16
|
605,600
|
|
6/4/2021
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.62
|
6.56
|
393,400
|
|
6/3/2021
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
6.22
|
62,200
|
|
6/2/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.26
|
6.22
|
48,100
|
|
6/1/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.12
|
6.14
|
97,300
|
|
5/31/2021
|
-0.20 / -2.70%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
6.14
|
31,400
|
|
5/28/2021
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.22
|
6.31
|
49,700
|
|
5/27/2021
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.29
|
6.22
|
12,900
|
|
5/26/2021
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
6.14
|
41,900
|
|
5/25/2021
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.43
|
6.31
|
22,200
|
|
5/24/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.44
|
6.39
|
58,900
|
|
5/21/2021
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
6.39
|
74,300
|
|
5/20/2021
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
6.24
|
66,200
|
|
5/19/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
6.39
|
48,300
|
|
5/18/2021
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.27
|
6.39
|
81,100
|
|
5/17/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.44
|
6.54
|
50,900
|
|
5/14/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
6.54
|
66,100
|
|
5/13/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
6.54
|
49,000
|
|
|