TDI(TDI)
TDI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $44.53 | $44.53 | $44.08 | $44.17 | 89,741 |
| 7/17/2026 | $43.62 | $44.39 | $43.62 | $43.99 | 22,300 |
| 7/16/2026 | $44.72 | $44.72 | $44.28 | $44.36 | 75,000 |
| 7/15/2026 | $45.00 | $45.11 | $44.52 | $44.98 | 19,647 |
| 7/14/2026 | $44.93 | $45.13 | $44.74 | $44.89 | 46,000 |
| 7/13/2026 | $44.55 | $44.72 | $44.20 | $44.25 | 86,701 |
| 7/10/2026 | $44.80 | $45.17 | $44.63 | $44.99 | 469,500 |
| 7/9/2026 | $44.88 | $45.03 | $44.82 | $44.86 | 21,600 |
| 7/8/2026 | $44.27 | $44.58 | $44.05 | $44.56 | 27,913 |
| 7/7/2026 | $44.96 | $45.01 | $44.49 | $44.69 | 27,800 |
| 7/6/2026 | $45.32 | $45.57 | $45.20 | $45.38 | 20,912 |
| 7/2/2026 | $45.04 | $45.14 | $44.03 | $44.37 | 34,400 |
| 7/1/2026 | $44.50 | $45.01 | $44.34 | $44.35 | 64,546 |
| 6/30/2026 | $44.64 | $45.07 | $44.54 | $44.92 | 45,934 |
| 6/29/2026 | $44.15 | $44.59 | $43.88 | $44.53 | 24,240 |
| 6/26/2026 | $44.22 | $44.55 | $44.13 | $44.30 | 25,510 |
| 6/25/2026 | $44.78 | $44.88 | $44.46 | $44.51 | 15,300 |
| 6/24/2026 | $44.37 | $44.49 | $44.03 | $44.26 | 23,704 |
| 6/23/2026 | $44.64 | $44.83 | $44.34 | $44.53 | 45,000 |
| 6/22/2026 | $46.22 | $46.22 | $45.97 | $46.11 | 40,646 |
| 6/18/2026 | $46.03 | $46.08 | $45.90 | $46.01 | 81,728 |
| 6/17/2026 | $46.09 | $46.32 | $45.41 | $45.44 | 53,200 |
| 6/16/2026 | $45.98 | $46.00 | $45.63 | $45.68 | 63,013 |
| 6/15/2026 | $46.15 | $46.15 | $45.79 | $45.88 | 61,440 |
| 6/12/2026 | $45.14 | $45.41 | $44.76 | $45.30 | 49,700 |
| 6/11/2026 | $44.04 | $45.24 | $44.04 | $45.14 | 74,901 |
| 6/10/2026 | $44.01 | $44.29 | $43.50 | $43.55 | 32,200 |
| 6/9/2026 | $44.92 | $44.93 | $43.51 | $44.17 | 204,300 |
| 6/8/2026 | $44.58 | $44.58 | $44.15 | $44.32 | 25,617 |
| 6/5/2026 | $45.03 | $45.26 | $43.64 | $43.80 | 90,447 |
| 6/4/2026 | $45.62 | $45.90 | $45.53 | $45.80 | 254,900 |
| 6/3/2026 | $46.27 | $46.27 | $45.88 | $45.94 | 223,800 |
| 6/2/2026 | $46.22 | $46.59 | $46.13 | $46.47 | 361,135 |
| 6/1/2026 | $45.88 | $46.22 | $45.74 | $46.05 | 16,319 |
| 5/29/2026 | $45.93 | $46.20 | $45.93 | $46.07 | 180,127 |
| 5/28/2026 | $45.34 | $45.92 | $45.13 | $45.78 | 60,213 |
| 5/27/2026 | $45.82 | $45.82 | $45.43 | $45.56 | 44,210 |
| 5/26/2026 | $45.45 | $45.90 | $45.45 | $45.73 | 86,200 |
| 5/22/2026 | $44.75 | $45.02 | $44.68 | $44.75 | 28,500 |
| 5/21/2026 | $44.49 | $45.10 | $44.34 | $44.95 | 72,600 |
| 5/20/2026 | $44.16 | $44.77 | $44.10 | $44.75 | 34,500 |
| 5/19/2026 | $44.17 | $44.18 | $43.59 | $43.87 | 136,600 |
| 5/18/2026 | $45.26 | $45.26 | $43.87 | $44.21 | 171,834 |
| 5/15/2026 | $44.52 | $44.52 | $43.93 | $44.06 | 117,137 |
| 5/14/2026 | $45.05 | $45.39 | $44.85 | $45.26 | 147,639 |
| 5/13/2026 | $45.14 | $45.41 | $44.97 | $45.31 | 173,100 |
| 5/12/2026 | $45.12 | $45.15 | $44.66 | $45.03 | 34,900 |
| 5/11/2026 | $45.33 | $45.74 | $45.33 | $45.63 | 94,500 |
| 5/8/2026 | $45.03 | $45.46 | $45.03 | $45.38 | 46,164 |
| 5/7/2026 | $45.51 | $45.58 | $44.74 | $44.89 | 245,908 |
| 5/6/2026 | $45.10 | $45.73 | $45.10 | $45.65 | 63,400 |
| 5/5/2026 | $44.40 | $44.59 | $44.18 | $44.47 | 37,862 |
| 5/4/2026 | $44.04 | $44.17 | $43.67 | $43.80 | 18,163 |
| 5/1/2026 | $44.06 | $44.42 | $44.06 | $44.08 | 44,111 |
| 4/30/2026 | $43.71 | $44.28 | $43.66 | $44.27 | 23,100 |
| 4/29/2026 | $43.41 | $43.41 | $42.98 | $43.13 | 49,800 |
| 4/28/2026 | $43.51 | $43.54 | $43.14 | $43.41 | 52,516 |
| 4/27/2026 | $43.83 | $43.83 | $43.56 | $43.70 | 69,378 |
| 4/24/2026 | $43.70 | $43.90 | $43.53 | $43.86 | 28,900 |
| 4/23/2026 | $43.88 | $43.95 | $42.99 | $43.50 | 31,900 |
| 4/22/2026 | $44.06 | $44.11 | $43.82 | $44.01 | 127,834 |
| 4/21/2026 | $44.36 | $44.36 | $43.44 | $43.54 | 76,746 |