Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TDW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2024 | 94.80 | 0.69 | 0.73% | 94.02 | 95.15 | 92.71 | 520,087 |
| Jul 05 2024 | 94.11 | -1.15 | -1.21% | 96.06 | 96.06 | 93.00 | 505,492 |
| Jul 03 2024 | 95.26 | 0.60 | 0.63% | 95.00 | 96.8483 | 94.70 | 371,135 |
| Jul 02 2024 | 94.66 | 2.96 | 3.23% | 92.50 | 94.86 | 92.45 | 692,170 |
| Jul 01 2024 | 91.70 | -2.52 | -2.67% | 95.94 | 95.94 | 91.23 | 877,973 |
| Jun 28 2024 | 94.22 | 0.00 | 0.00% | 94.22 | 94.22 | 94.22 | 0 |
| Jun 27 2024 | 94.22 | 1.03 | 1.11% | 93.70 | 95.06 | 93.05 | 740,399 |
| Jun 26 2024 | 93.19 | 1.00 | 1.08% | 92.54 | 93.19 | 91.18 | 773,809 |
| Jun 25 2024 | 92.19 | -3.06 | -3.21% | 94.30 | 94.915 | 91.60 | 1,202,944 |
| Jun 24 2024 | 95.25 | 0.94 | 1.00% | 94.56 | 97.62 | 94.31 | 1,038,532 |
| Jun 21 2024 | 94.31 | -1.12 | -1.17% | 95.36 | 95.90 | 92.33 | 9,904,781 |
| Jun 20 2024 | 95.43 | -0.28 | -0.29% | 96.41 | 98.77 | 94.69 | 1,114,936 |
| Jun 18 2024 | 95.71 | -0.69 | -0.72% | 95.92 | 98.4999 | 95.20 | 1,106,288 |
| Jun 17 2024 | 96.40 | -0.59 | -0.61% | 96.80 | 97.84 | 95.61 | 1,099,335 |
| Jun 14 2024 | 96.99 | -7.05 | -6.78% | 102.60 | 103.01 | 95.21 | 1,345,498 |
| Jun 13 2024 | 104.04 | -1.69 | -1.60% | 107.25 | 107.25 | 100.88 | 750,368 |
| Jun 12 2024 | 105.73 | 2.70 | 2.62% | 105.49 | 107.36 | 103.09 | 1,383,065 |
| Jun 11 2024 | 103.03 | -2.83 | -2.67% | 104.10 | 105.69 | 102.47 | 1,369,052 |
| Jun 10 2024 | 105.86 | 12.38 | 13.24% | 100.45 | 108.01 | 99.16 | 3,150,174 |
| Jun 07 2024 | 93.48 | -0.96 | -1.02% | 94.17 | 96.62 | 93.39 | 740,709 |
| Jun 06 2024 | 94.44 | 0.46 | 0.49% | 94.02 | 95.11 | 93.56 | 654,291 |
| Jun 05 2024 | 93.98 | 0.85 | 0.91% | 92.96 | 94.73 | 92.14 | 533,153 |
| Jun 04 2024 | 93.13 | -3.26 | -3.38% | 95.10 | 95.55 | 91.00 | 1,408,573 |
| Jun 03 2024 | 96.39 | -6.94 | -6.72% | 103.83 | 104.04 | 96.13 | 1,042,339 |
| May 31 2024 | 103.33 | 0.29 | 0.28% | 103.52 | 104.88 | 101.73 | 627,077 |
| May 30 2024 | 103.04 | 0.44 | 0.43% | 102.00 | 104.19 | 102.00 | 313,978 |
| May 29 2024 | 102.60 | -3.13 | -2.96% | 104.99 | 105.345 | 102.13 | 431,816 |
| May 28 2024 | 105.73 | 2.93 | 2.85% | 104.15 | 106.57 | 103.50 | 377,524 |
| May 24 2024 | 102.80 | 0.73 | 0.72% | 103.04 | 104.395 | 102.41 | 378,361 |
| May 23 2024 | 102.07 | -0.46 | -0.45% | 103.54 | 104.48 | 101.74 | 468,530 |
| May 22 2024 | 102.53 | -4.54 | -4.24% | 106.68 | 107.17 | 101.27 | 859,045 |
| May 21 2024 | 107.07 | -0.25 | -0.23% | 107.13 | 110.06 | 106.47 | 754,317 |
| May 20 2024 | 107.32 | 1.82 | 1.73% | 105.70 | 107.97 | 105.475 | 448,192 |
| May 17 2024 | 105.50 | -1.23 | -1.15% | 107.75 | 107.75 | 104.50 | 626,103 |
| May 16 2024 | 106.73 | -1.38 | -1.28% | 107.78 | 108.00 | 105.83 | 570,389 |
| May 15 2024 | 108.11 | 1.56 | 1.46% | 107.35 | 108.84 | 105.00 | 660,609 |
| May 14 2024 | 106.55 | 3.29 | 3.19% | 103.23 | 106.74 | 102.41 | 738,605 |
| May 13 2024 | 103.26 | -1.50 | -1.43% | 105.00 | 105.51 | 102.36 | 652,299 |
| May 10 2024 | 104.76 | -2.21 | -2.07% | 107.00 | 108.10 | 104.43 | 803,997 |
| May 09 2024 | 106.97 | -0.17 | -0.16% | 107.52 | 109.46 | 106.36 | 947,185 |
| May 08 2024 | 107.14 | -1.69 | -1.55% | 107.62 | 109.32 | 106.51 | 843,286 |
| May 07 2024 | 108.83 | 1.54 | 1.44% | 107.31 | 111.4225 | 107.31 | 921,591 |
| May 06 2024 | 107.29 | 0.78 | 0.73% | 107.55 | 109.66 | 106.575 | 753,639 |
| May 03 2024 | 106.51 | 12.62 | 13.44% | 100.00 | 107.45 | 98.04 | 2,550,747 |
| May 02 2024 | 93.89 | 2.47 | 2.70% | 92.13 | 94.99 | 92.00 | 896,673 |
| May 01 2024 | 91.42 | -0.43 | -0.47% | 91.80 | 93.67 | 90.955 | 802,122 |
| Apr 30 2024 | 91.85 | -4.23 | -4.40% | 95.71 | 95.71 | 90.72 | 642,241 |
| Apr 29 2024 | 96.08 | 0.36 | 0.38% | 96.00 | 97.16 | 94.13 | 480,549 |
| Apr 26 2024 | 95.72 | 2.50 | 2.68% | 93.23 | 95.87 | 92.58 | 453,462 |
| Apr 25 2024 | 93.22 | 0.55 | 0.59% | 92.27 | 94.49 | 91.0935 | 495,274 |
| Apr 24 2024 | 92.67 | -1.40 | -1.49% | 93.79 | 95.04 | 91.66 | 396,912 |
| Apr 23 2024 | 94.07 | 4.81 | 5.39% | 88.62 | 94.11 | 87.57 | 798,667 |
| Apr 22 2024 | 89.26 | -0.25 | -0.28% | 89.22 | 90.32 | 87.57 | 679,062 |
| Apr 19 2024 | 89.51 | 0.73 | 0.82% | 88.50 | 90.33 | 87.81 | 645,689 |
| Apr 18 2024 | 88.78 | -1.28 | -1.42% | 90.61 | 91.75 | 88.69 | 575,492 |
| Apr 17 2024 | 90.06 | -2.14 | -2.32% | 92.59 | 93.145 | 90.028 | 446,294 |
| Apr 16 2024 | 92.20 | -1.43 | -1.53% | 92.71 | 93.425 | 90.55 | 568,925 |
| Apr 15 2024 | 93.63 | -3.26 | -3.36% | 97.08 | 98.57 | 93.11 | 741,476 |
| Apr 12 2024 | 96.89 | -1.32 | -1.34% | 99.53 | 99.9999 | 95.672 | 694,327 |
| Apr 11 2024 | 98.21 | -0.92 | -0.93% | 98.83 | 99.12 | 96.90 | 525,300 |
| Apr 10 2024 | 99.13 | 2.04 | 2.10% | 96.36 | 100.0599 | 95.14 | 568,142 |
