TDG(TDG)
TDG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1113.01 | $1114.64 | $1091.16 | $1112.39 | 331,219 |
| 10/12/2026 | $1107.25 | $1129.21 | $1105.15 | $1119.94 | 330,542 |
| 10/9/2026 | $1090.02 | $1110.77 | $1085.00 | $1107.99 | 278,700 |
| 10/8/2026 | $1091.73 | $1104.51 | $1087.50 | $1089.30 | 424,300 |
| 10/7/2026 | $1092.01 | $1101.75 | $1082.04 | $1096.21 | 399,452 |
| 10/6/2026 | $1093.00 | $1110.33 | $1082.66 | $1103.33 | 287,343 |
| 10/5/2026 | $1087.00 | $1098.74 | $1078.00 | $1092.66 | 318,300 |
| 10/2/2026 | $1102.73 | $1108.44 | $1086.13 | $1090.38 | 278,628 |
| 10/1/2026 | $1083.26 | $1102.20 | $1080.09 | $1097.24 | 402,117 |
| 9/30/2026 | $1099.36 | $1099.39 | $1077.83 | $1082.60 | 385,163 |
| 9/29/2026 | $1107.82 | $1118.72 | $1091.01 | $1099.79 | 456,254 |
| 9/28/2026 | $1105.35 | $1112.45 | $1092.94 | $1109.22 | 330,720 |
| 9/25/2026 | $1107.99 | $1118.15 | $1100.01 | $1116.20 | 223,006 |
| 9/24/2026 | $1102.06 | $1115.06 | $1096.86 | $1105.28 | 304,666 |
| 9/23/2026 | $1110.56 | $1127.68 | $1101.93 | $1105.28 | 287,100 |
| 9/22/2026 | $1119.45 | $1122.47 | $1085.06 | $1112.42 | 551,183 |
| 9/21/2026 | $1091.30 | $1113.09 | $1088.53 | $1109.65 | 461,727 |
| 9/18/2026 | $1077.16 | $1090.86 | $1076.54 | $1086.05 | 809,485 |
| 9/17/2026 | $1094.51 | $1097.65 | $1075.41 | $1076.01 | 452,868 |
| 9/16/2026 | $1084.79 | $1108.37 | $1071.25 | $1080.11 | 604,429 |
| 9/15/2026 | $1112.93 | $1123.44 | $1082.40 | $1085.00 | 439,136 |
| 9/14/2026 | $1124.00 | $1131.31 | $1102.37 | $1111.22 | 427,900 |
| 9/11/2026 | $1138.15 | $1147.78 | $1128.67 | $1140.32 | 375,324 |
| 9/10/2026 | $1125.68 | $1141.57 | $1119.62 | $1126.88 | 396,201 |
| 9/9/2026 | $1145.00 | $1156.80 | $1124.17 | $1125.68 | 306,859 |
| 9/8/2026 | $1160.40 | $1163.57 | $1143.79 | $1145.14 | 328,341 |
| 9/4/2026 | $1151.44 | $1163.43 | $1146.50 | $1162.05 | 210,408 |
| 9/3/2026 | $1157.89 | $1164.12 | $1144.44 | $1157.83 | 274,600 |
| 9/2/2026 | $1160.74 | $1170.55 | $1152.27 | $1153.75 | 333,517 |
| 9/1/2026 | $1169.73 | $1182.00 | $1153.43 | $1155.76 | 270,352 |
| 8/31/2026 | $1180.00 | $1185.47 | $1161.25 | $1171.74 | 497,000 |
| 8/28/2026 | $1191.02 | $1195.51 | $1179.00 | $1185.97 | 192,547 |
| 8/27/2026 | $1200.51 | $1201.15 | $1182.62 | $1186.48 | 226,965 |
| 8/26/2026 | $1202.00 | $1225.97 | $1197.39 | $1207.06 | 432,946 |
| 8/25/2026 | $1211.33 | $1212.38 | $1183.74 | $1192.60 | 397,800 |
| 8/24/2026 | $1199.88 | $1203.71 | $1187.85 | $1199.08 | 466,655 |
| 8/21/2026 | $1188.04 | $1206.20 | $1185.14 | $1200.35 | 533,800 |
| 8/20/2026 | $1219.61 | $1221.22 | $1179.95 | $1180.40 | 440,400 |
| 8/19/2026 | $1235.00 | $1240.20 | $1220.35 | $1222.91 | 254,145 |
| 8/18/2026 | $1238.21 | $1243.18 | $1225.18 | $1233.78 | 250,823 |
| 8/17/2026 | $1257.00 | $1257.10 | $1232.28 | $1237.82 | 243,342 |
| 8/14/2026 | $1258.87 | $1265.76 | $1238.40 | $1256.90 | 438,626 |
| 8/13/2026 | $1242.00 | $1249.38 | $1216.67 | $1246.31 | 380,200 |
| 8/12/2026 | $1244.68 | $1251.06 | $1234.01 | $1235.48 | 240,800 |
| 8/11/2026 | $1225.00 | $1250.55 | $1221.08 | $1242.04 | 545,111 |
| 8/10/2026 | $1230.00 | $1234.98 | $1212.17 | $1223.48 | 435,828 |
| 8/7/2026 | $1272.95 | $1273.07 | $1220.42 | $1225.25 | 521,716 |
| 8/6/2026 | $1264.08 | $1280.17 | $1250.72 | $1262.07 | 551,718 |
| 8/5/2026 | $1271.51 | $1271.51 | $1234.24 | $1254.71 | 879,113 |
| 8/4/2026 | $1355.60 | $1359.27 | $1233.11 | $1275.05 | 912,300 |
| 8/3/2026 | $1280.27 | $1291.49 | $1260.04 | $1285.56 | 711,648 |
| 7/31/2026 | $1249.79 | $1265.08 | $1240.88 | $1254.38 | 393,093 |
| 7/30/2026 | $1264.60 | $1265.00 | $1236.88 | $1249.91 | 306,705 |
| 7/29/2026 | $1298.50 | $1298.50 | $1261.23 | $1264.60 | 299,121 |
| 7/28/2026 | $1296.78 | $1317.66 | $1288.91 | $1307.97 | 292,500 |
| 7/27/2026 | $1250.99 | $1291.86 | $1247.65 | $1286.27 | 343,831 |
| 7/24/2026 | $1217.15 | $1255.71 | $1217.13 | $1236.71 | 269,700 |
| 7/23/2026 | $1206.02 | $1227.73 | $1204.27 | $1213.83 | 248,241 |
| 7/22/2026 | $1209.79 | $1214.47 | $1192.08 | $1194.70 | 439,700 |
| 7/21/2026 | $1203.26 | $1212.95 | $1197.73 | $1205.49 | 398,900 |
| 7/20/2026 | $1221.62 | $1227.07 | $1203.54 | $1204.73 | 357,044 |
| 7/17/2026 | $1225.69 | $1253.60 | $1209.37 | $1214.43 | 300,900 |
| 7/16/2026 | $1225.64 | $1240.37 | $1216.77 | $1231.11 | 321,048 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
