TDG(TDG)
TDG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $1327.99 | $1331.27 | $1314.10 | $1324.56 | 818,100 |
| 6/25/2026 | $1328.04 | $1361.77 | $1321.38 | $1332.56 | 359,727 |
| 6/24/2026 | $1294.42 | $1333.07 | $1289.65 | $1322.67 | 424,703 |
| 6/23/2026 | $1291.83 | $1308.32 | $1280.70 | $1297.68 | 334,694 |
| 6/22/2026 | $1319.99 | $1321.00 | $1281.94 | $1295.90 | 397,100 |
| 6/18/2026 | $1330.18 | $1337.34 | $1304.86 | $1328.31 | 741,725 |
| 6/17/2026 | $1291.86 | $1331.33 | $1284.92 | $1316.75 | 424,547 |
| 6/16/2026 | $1286.51 | $1311.00 | $1278.01 | $1301.20 | 484,800 |
| 6/15/2026 | $1273.38 | $1288.17 | $1265.95 | $1277.35 | 346,000 |
| 6/12/2026 | $1260.96 | $1265.43 | $1231.01 | $1256.05 | 245,841 |
| 6/11/2026 | $1209.87 | $1259.40 | $1205.00 | $1257.59 | 268,766 |
| 6/10/2026 | $1264.27 | $1264.82 | $1207.73 | $1212.36 | 307,630 |
| 6/9/2026 | $1214.55 | $1258.10 | $1213.96 | $1257.24 | 401,433 |
| 6/8/2026 | $1238.61 | $1243.81 | $1203.35 | $1206.28 | 270,634 |
| 6/5/2026 | $1234.07 | $1242.22 | $1220.01 | $1238.74 | 266,056 |
| 6/4/2026 | $1233.16 | $1239.27 | $1223.84 | $1228.09 | 325,413 |
| 6/3/2026 | $1235.80 | $1242.35 | $1201.86 | $1211.57 | 429,400 |
| 6/2/2026 | $1224.50 | $1250.63 | $1224.50 | $1246.98 | 397,856 |
| 6/1/2026 | $1243.88 | $1255.24 | $1232.51 | $1238.41 | 434,044 |
| 5/29/2026 | $1265.29 | $1285.00 | $1244.54 | $1258.32 | 399,149 |
| 5/28/2026 | $1242.00 | $1280.11 | $1241.93 | $1265.06 | 436,348 |
| 5/27/2026 | $1228.09 | $1248.82 | $1223.65 | $1240.91 | 435,952 |
| 5/26/2026 | $1226.29 | $1234.00 | $1211.29 | $1226.00 | 382,400 |
| 5/22/2026 | $1214.12 | $1221.20 | $1207.36 | $1213.51 | 448,621 |
| 5/21/2026 | $1187.72 | $1220.73 | $1184.98 | $1209.32 | 469,706 |
| 5/20/2026 | $1183.27 | $1206.33 | $1169.67 | $1198.09 | 359,719 |
| 5/19/2026 | $1181.28 | $1199.22 | $1177.63 | $1179.08 | 466,500 |
| 5/18/2026 | $1148.18 | $1191.13 | $1145.01 | $1182.35 | 563,336 |
| 5/15/2026 | $1174.71 | $1178.07 | $1143.40 | $1148.97 | 298,400 |
| 5/14/2026 | $1204.65 | $1210.00 | $1170.61 | $1178.82 | 333,591 |
| 5/13/2026 | $1182.58 | $1204.44 | $1167.83 | $1201.40 | 333,242 |
| 5/12/2026 | $1197.20 | $1205.77 | $1179.19 | $1191.19 | 486,134 |
| 5/11/2026 | $1218.74 | $1226.55 | $1191.89 | $1198.67 | 405,100 |
| 5/8/2026 | $1242.75 | $1250.31 | $1209.06 | $1215.08 | 284,261 |
| 5/7/2026 | $1239.79 | $1262.26 | $1235.74 | $1241.98 | 357,425 |
| 5/6/2026 | $1231.53 | $1255.43 | $1221.86 | $1233.37 | 472,800 |
| 5/5/2026 | $1220.00 | $1234.00 | $1173.22 | $1191.33 | 677,500 |
| 5/4/2026 | $1156.83 | $1172.23 | $1149.22 | $1149.72 | 421,314 |
| 5/1/2026 | $1171.58 | $1171.67 | $1145.92 | $1154.45 | 311,000 |
| 4/30/2026 | $1143.46 | $1164.37 | $1141.95 | $1159.98 | 343,500 |
| 4/29/2026 | $1154.21 | $1155.00 | $1128.21 | $1142.74 | 331,500 |
| 4/28/2026 | $1167.54 | $1173.00 | $1136.36 | $1154.06 | 291,300 |
| 4/27/2026 | $1146.40 | $1165.90 | $1146.40 | $1158.36 | 321,200 |
| 4/24/2026 | $1156.87 | $1161.11 | $1136.26 | $1148.18 | 633,829 |
| 4/23/2026 | $1188.32 | $1197.90 | $1155.03 | $1165.76 | 647,013 |
| 4/22/2026 | $1207.96 | $1214.49 | $1180.23 | $1187.75 | 425,200 |
| 4/21/2026 | $1267.28 | $1274.50 | $1193.73 | $1205.67 | 626,035 |
| 4/20/2026 | $1265.27 | $1274.76 | $1260.00 | $1274.62 | 246,034 |
| 4/17/2026 | $1239.00 | $1290.11 | $1235.00 | $1265.88 | 384,888 |
| 4/16/2026 | $1275.68 | $1278.50 | $1218.30 | $1228.23 | 386,363 |
| 4/15/2026 | $1297.08 | $1301.38 | $1273.76 | $1274.69 | 324,105 |
| 4/14/2026 | $1279.24 | $1303.06 | $1268.87 | $1296.58 | 471,304 |
| 4/13/2026 | $1207.20 | $1235.50 | $1201.03 | $1233.11 | 328,900 |
| 4/10/2026 | $1221.00 | $1221.00 | $1199.39 | $1207.18 | 205,700 |
| 4/9/2026 | $1211.87 | $1234.13 | $1207.26 | $1225.52 | 198,229 |
| 4/8/2026 | $1191.20 | $1225.26 | $1191.20 | $1219.88 | 305,426 |
| 4/7/2026 | $1182.90 | $1182.90 | $1165.08 | $1169.57 | 302,203 |
| 4/6/2026 | $1168.00 | $1190.03 | $1158.50 | $1189.64 | 216,203 |
| 4/2/2026 | $1165.95 | $1175.34 | $1145.02 | $1167.00 | 319,800 |
| 4/1/2026 | $1159.60 | $1183.96 | $1123.61 | $1173.27 | 472,230 |
| 3/31/2026 | $1139.99 | $1168.31 | $1126.70 | $1158.96 | 661,000 |
| 3/30/2026 | $1148.09 | $1154.36 | $1127.56 | $1132.88 | 667,860 |