Closing price on 7/24/2020
|
|
Open |
6.70 |
High |
6.80 |
Low |
6.20 |
Volume |
95,900 |
Split-adjusted Price |
4.85 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2020
|
-0.40 / -5.97%
|
6.70
|
6.80
|
6.20
|
6.30
|
6.48
|
4.85
|
95,900
|
|
7/23/2020
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.10
|
6.70
|
6.67
|
5.16
|
438,000
|
|
7/22/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.70
|
200
|
|
7/21/2020
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.06
|
4.62
|
40,500
|
|
7/20/2020
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.02
|
4.70
|
14,400
|
|
7/17/2020
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.54
|
5,000
|
|
7/16/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
4.62
|
800
|
|
7/15/2020
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.54
|
18,200
|
|
7/14/2020
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.82
|
4.47
|
2,500
|
|
7/13/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.84
|
4.62
|
3,000
|
|
7/10/2020
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
4.54
|
400
|
|
7/9/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.47
|
700
|
|
7/8/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.82
|
4.47
|
1,000
|
|
7/7/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.47
|
1,200
|
|
7/6/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.62
|
1,300
|
|
7/3/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.62
|
0
|
|
7/2/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
4.62
|
1,400
|
|
7/1/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.87
|
4.62
|
25,500
|
|
6/30/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.91
|
4.62
|
5,600
|
|
6/29/2020
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
4.62
|
10,500
|
|
6/26/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.97
|
4.70
|
5,900
|
|
6/25/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
4.70
|
40,500
|
|
6/24/2020
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
4.62
|
77,700
|
|
6/23/2020
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.90
|
4.39
|
27,400
|
|
6/22/2020
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.74
|
4.54
|
20,400
|
|
6/19/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.82
|
4.47
|
5,100
|
|
6/18/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
4.47
|
1,600
|
|
6/17/2020
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.78
|
4.47
|
34,100
|
|
6/16/2020
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.68
|
4.39
|
28,200
|
|
6/15/2020
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
4.31
|
22,700
|
|
|