|
Closing price on 5/7/2020
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
50,400 |
| Split-adjusted Price |
5.01 |
|
|
TDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.29
|
5.01
|
50,400
|
|
|
5/6/2020
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.21
|
4.90
|
30,300
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.19
|
4.96
|
32,700
|
|
|
5/4/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.26
|
4.96
|
26,500
|
|
|
4/29/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.36
|
5.01
|
40,900
|
|
|
4/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
5.06
|
29,600
|
|
|
4/27/2020
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.31
|
5.06
|
35,600
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
4.96
|
26,900
|
|
|
4/23/2020
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.23
|
4.96
|
36,900
|
|
|
4/22/2020
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
4.90
|
54,500
|
|
|
4/21/2020
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.41
|
5.06
|
39,700
|
|
|
4/20/2020
|
+0.30 / +3.19%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.51
|
5.17
|
50,200
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.31
|
5.01
|
31,800
|
|
|
4/16/2020
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.32
|
5.01
|
57,600
|
|
|
4/15/2020
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.35
|
5.06
|
97,800
|
|
|
4/14/2020
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.11
|
4.96
|
81,800
|
|
|
4/13/2020
|
+0.10 / +1.11%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.08
|
4.85
|
127,600
|
|
|
4/10/2020
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.84
|
4.80
|
35,300
|
|
|
4/9/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
4.74
|
110,451
|
|
|
4/8/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
4.74
|
190,900
|
|
|
4/7/2020
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.98
|
4.74
|
43,000
|
|
|
4/6/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.13
|
4.85
|
26,900
|
|
|
4/3/2020
|
+0.50 / +5.81%
|
8.50
|
9.20
|
8.50
|
9.10
|
8.77
|
4.85
|
92,400
|
|
|
4/1/2020
|
+0.30 / +3.61%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.41
|
4.58
|
59,000
|
|
|
3/31/2020
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.00
|
8.30
|
8.25
|
4.42
|
37,100
|
|
|
3/30/2020
|
-0.10 / -1.16%
|
8.50
|
8.50
|
7.80
|
8.50
|
8.10
|
4.53
|
172,628
|
|
|
3/27/2020
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
4.58
|
19,600
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
4.53
|
160,100
|
|
|
3/25/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.52
|
4.53
|
21,545
|
|
|
3/24/2020
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.20
|
8.50
|
8.45
|
4.53
|
62,400
|
|
|