|
Closing price on 5/16/2022
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
96,100 |
| Split-adjusted Price |
7.58 |
|
|
TDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+0.20 / +2.15%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.72
|
7.58
|
96,100
|
|
|
5/13/2022
|
-0.50 / -5.10%
|
9.80
|
9.90
|
9.20
|
9.30
|
9.49
|
7.42
|
240,100
|
|
|
5/12/2022
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.91
|
7.82
|
128,200
|
|
|
5/11/2022
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.01
|
8.05
|
78,800
|
|
|
5/10/2022
|
+0.10 / +1.01%
|
9.70
|
10.20
|
9.30
|
10.00
|
9.85
|
7.98
|
201,100
|
|
|
5/9/2022
|
-0.40 / -3.88%
|
10.40
|
10.40
|
9.30
|
9.90
|
9.87
|
7.90
|
259,900
|
|
|
5/6/2022
|
-0.60 / -5.50%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.49
|
8.21
|
169,200
|
|
|
5/5/2022
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.79
|
8.69
|
71,900
|
|
|
5/4/2022
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.02
|
8.61
|
97,400
|
|
|
4/29/2022
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.20
|
9.09
|
140,900
|
|
|
4/28/2022
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.40
|
11.20
|
10.72
|
8.93
|
215,400
|
|
|
4/27/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.48
|
8.45
|
59,500
|
|
|
4/26/2022
|
+0.10 / +0.96%
|
10.30
|
10.50
|
9.50
|
10.50
|
9.89
|
8.37
|
235,700
|
|
|
4/25/2022
|
-1.10 / -9.57%
|
11.30
|
11.50
|
10.40
|
10.40
|
10.59
|
8.29
|
279,800
|
|
|
4/22/2022
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.20
|
11.50
|
11.51
|
9.17
|
120,495
|
|
|
4/21/2022
|
-0.10 / -0.85%
|
11.50
|
11.80
|
10.70
|
11.70
|
11.17
|
9.33
|
264,800
|
|
|
4/20/2022
|
-0.40 / -3.28%
|
11.90
|
12.00
|
11.10
|
11.80
|
11.60
|
9.41
|
258,000
|
|
|
4/19/2022
|
-0.10 / -0.81%
|
12.10
|
12.30
|
11.60
|
12.20
|
12.05
|
9.73
|
183,500
|
|
|
4/18/2022
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.80
|
12.30
|
12.22
|
9.81
|
207,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.20
|
12.30
|
12.54
|
9.81
|
231,900
|
|
|
4/14/2022
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.24
|
9.81
|
71,900
|
|
|
4/13/2022
|
+0.40 / +3.33%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.12
|
9.89
|
152,500
|
|
|
4/12/2022
|
-0.40 / -3.23%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.21
|
9.57
|
160,500
|
|
|
4/8/2022
|
-0.50 / -3.88%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.55
|
9.89
|
106,600
|
|
|
4/7/2022
|
+0.30 / +2.38%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.86
|
10.29
|
206,600
|
|
|
4/6/2022
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.58
|
10.05
|
325,600
|
|
|
4/5/2022
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.82
|
10.21
|
108,200
|
|
|
4/4/2022
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.96
|
10.29
|
165,800
|
|
|
4/1/2022
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.96
|
10.37
|
254,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.88
|
10.29
|
108,600
|
|
|