|
Closing price on 8/21/2017
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
50 |
| Split-adjusted Price |
15.70 |
|
|
TDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
+0.70 / +3.20%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.30
|
15.70
|
50
|
|
|
8/18/2017
|
-0.10 / -0.45%
|
20.65
|
21.95
|
20.65
|
21.90
|
21.43
|
15.22
|
140
|
|
|
8/17/2017
|
-0.95 / -4.14%
|
22.50
|
23.25
|
22.00
|
22.00
|
22.05
|
15.29
|
1,270
|
|
|
8/16/2017
|
-0.05 / -0.22%
|
23.35
|
23.35
|
22.90
|
22.95
|
23.14
|
15.95
|
30
|
|
|
8/15/2017
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.98
|
280
|
|
|
8/14/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.33
|
0
|
|
|
8/11/2017
|
+1.30 / +5.86%
|
22.40
|
23.50
|
20.65
|
23.50
|
20.65
|
16.33
|
1,840
|
|
|
8/10/2017
|
-1.65 / -6.92%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.25
|
15.43
|
1,610
|
|
|
8/9/2017
|
+0.85 / +3.70%
|
23.85
|
23.85
|
23.00
|
23.85
|
23.85
|
16.57
|
20
|
|
|
8/8/2017
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
15.98
|
540
|
|
|
8/7/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
21.60
|
23.00
|
21.68
|
15.98
|
1,430
|
|
|
8/4/2017
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.00
|
23.00
|
23.81
|
15.98
|
210
|
|
|
8/3/2017
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.00
|
23.00
|
23.43
|
15.98
|
1,320
|
|
|
8/2/2017
|
0.00 / 0.00%
|
23.85
|
23.85
|
21.40
|
23.00
|
23.03
|
15.98
|
40
|
|
|
8/1/2017
|
-1.30 / -5.35%
|
25.20
|
25.20
|
23.00
|
23.00
|
24.10
|
15.98
|
1,060
|
|
|
7/31/2017
|
-0.25 / -1.02%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.89
|
10
|
|
|
7/28/2017
|
0.00 / 0.00%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
17.06
|
0
|
|
|
7/27/2017
|
-0.05 / -0.20%
|
22.90
|
24.55
|
22.90
|
24.55
|
22.92
|
17.06
|
1,920
|
|
|
7/26/2017
|
+0.70 / +2.93%
|
23.90
|
24.60
|
23.90
|
24.60
|
24.32
|
17.09
|
370
|
|
|
7/25/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.61
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.61
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.61
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
22.25
|
23.90
|
22.25
|
23.90
|
23.08
|
16.61
|
1,010
|
|
|
7/19/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.61
|
0
|
|
|
7/18/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.61
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.61
|
0
|
|
|
7/14/2017
|
+0.90 / +3.91%
|
22.35
|
23.90
|
22.35
|
23.90
|
23.13
|
16.61
|
3,010
|
|
|
7/13/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.98
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.98
|
100
|
|
|
7/11/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.98
|
1,160
|
|
|