Closing price on 7/7/2020
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
1,200 |
Split-adjusted Price |
4.47 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/12/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.64
|
4.39
|
34,900
|
|
6/11/2020
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.82
|
4.39
|
121,400
|
|
6/10/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
4.54
|
73,400
|
|
6/9/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
4.54
|
19,700
|
|
6/8/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.84
|
4.54
|
61,100
|
|
6/5/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
4.54
|
32,600
|
|
6/4/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.54
|
28,600
|
|
6/3/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.62
|
26,500
|
|
6/2/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.91
|
4.62
|
17,200
|
|
6/1/2020
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.96
|
4.54
|
119,200
|
|
5/29/2020
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.68
|
4.47
|
25,900
|
|
5/28/2020
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.63
|
4.39
|
58,800
|
|
5/27/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.71
|
4.47
|
55,300
|
|
|