|
Closing price on 12/21/2022
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
14,600 |
| Split-adjusted Price |
7.07 |
|
|
TDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.20 / -2.47%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.94
|
7.07
|
14,600
|
|
|
12/20/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.04
|
7.25
|
3,300
|
|
|
12/19/2022
|
-0.10 / -1.22%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.05
|
7.25
|
3,700
|
|
|
12/16/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
7.34
|
6,000
|
|
|
12/15/2022
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.10
|
7.34
|
30,300
|
|
|
12/14/2022
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.17
|
7.25
|
59,800
|
|
|
12/13/2022
|
+0.20 / +2.44%
|
8.00
|
8.40
|
7.70
|
8.40
|
8.00
|
7.52
|
114,500
|
|
|
12/12/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.11
|
7.34
|
10,600
|
|
|
12/9/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.28
|
7.34
|
19,500
|
|
|
12/8/2022
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.24
|
7.43
|
29,500
|
|
|
12/7/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.08
|
7.34
|
92,500
|
|
|
12/6/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.16
|
7.43
|
228,400
|
|
|
12/5/2022
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.43
|
204,700
|
|
|
12/2/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.87
|
7.16
|
114,700
|
|
|
12/1/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.87
|
6.98
|
79,700
|
|
|
11/30/2022
|
+0.10 / +1.30%
|
8.40
|
8.40
|
7.50
|
7.80
|
7.77
|
6.98
|
45,700
|
|
|
11/29/2022
|
+0.10 / +1.32%
|
8.20
|
8.20
|
7.10
|
7.70
|
7.59
|
6.89
|
43,700
|
|
|
11/28/2022
|
+0.50 / +7.04%
|
7.80
|
7.80
|
7.10
|
7.60
|
7.33
|
6.80
|
107,100
|
|
|
11/25/2022
|
+0.20 / +2.90%
|
7.40
|
7.40
|
6.80
|
7.10
|
6.91
|
6.35
|
43,800
|
|
|
11/24/2022
|
-0.30 / -4.17%
|
7.90
|
7.90
|
6.70
|
6.90
|
6.81
|
6.18
|
78,700
|
|
|
11/23/2022
|
+0.10 / +1.41%
|
7.80
|
7.80
|
6.80
|
7.20
|
6.97
|
6.44
|
68,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.24
|
6.35
|
133,600
|
|
|
11/21/2022
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
6.35
|
36,500
|
|
|
11/18/2022
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.40
|
7.00
|
6.64
|
6.26
|
119,700
|
|
|
11/17/2022
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.53
|
6.00
|
39,500
|
|
|
11/16/2022
|
+0.50 / +8.47%
|
5.40
|
6.40
|
5.40
|
6.40
|
6.04
|
5.73
|
114,700
|
|
|
11/15/2022
|
-0.40 / -6.35%
|
5.70
|
6.30
|
5.70
|
5.90
|
5.81
|
5.28
|
166,100
|
|
|
11/14/2022
|
-0.40 / -5.97%
|
6.40
|
6.70
|
6.10
|
6.30
|
6.26
|
5.64
|
126,800
|
|
|
11/11/2022
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.67
|
6.00
|
121,700
|
|
|
11/10/2022
|
-0.30 / -4.23%
|
6.90
|
7.30
|
6.40
|
6.80
|
6.61
|
6.09
|
182,900
|
|
|