TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	80.07	80.78	80.02	80.60	80.60	0.72%	87,315
Feb 3, 2025	79.26	80.53	79.10	80.02	80.02	-0.90%	158,207
Jan 31, 2025	81.24	82.07	80.62	80.75	80.75	-0.14%	165,381
Jan 30, 2025	80.34	81.11	80.31	80.86	80.86	2.01%	92,769
Jan 29, 2025	79.82	79.86	78.84	79.27	79.27	-0.05%	174,066
Jan 28, 2025	79.26	79.49	78.14	79.31	79.31	0.41%	147,114
Jan 27, 2025	79.45	80.04	78.16	78.99	78.99	-4.29%	242,043
Jan 24, 2025	83.52	83.52	82.38	82.53	82.53	-1.14%	179,053
Jan 23, 2025	82.59	83.56	82.50	83.48	83.48	0.35%	187,400
Jan 22, 2025	83.23	83.57	82.93	83.19	83.19	1.50%	120,000
Jan 21, 2025	81.25	82.14	81.11	81.96	81.96	1.54%	200,790
Jan 17, 2025	80.85	80.85	80.45	80.72	80.72	1.36%	118,967
Jan 16, 2025	80.39	80.39	79.59	79.64	79.64	0.01%	118,091
Jan 15, 2025	79.59	79.96	79.29	79.63	79.63	1.40%	120,820
Jan 14, 2025	78.46	78.54	77.67	78.53	78.53	0.69%	129,378
Jan 13, 2025	77.35	77.99	77.22	77.99	77.99	-0.28%	101,125
Jan 10, 2025	79.01	79.04	77.77	78.21	78.21	-1.72%	117,548
Jan 8, 2025	79.44	79.59	78.83	79.58	79.58	0.04%	139,449
Jan 7, 2025	80.97	80.97	79.30	79.55	79.55	-1.18%	142,896
Jan 6, 2025	80.25	80.99	80.23	80.50	80.50	1.27%	85,335
Jan 3, 2025	78.82	79.65	78.61	79.49	79.49	1.26%	163,950
Jan 2, 2025	79.13	79.52	77.97	78.50	78.50	0.05%	158,117
Dec 31, 2024	79.04	79.12	78.32	78.46	78.46	-0.39%	102,324
Dec 30, 2024	78.97	79.15	78.09	78.77	78.77	-1.51%	236,894
Dec 27, 2024	80.38	80.38	79.33	79.98	79.98	-0.93%	52,295
Dec 26, 2024	80.17	80.94	80.13	80.73	80.73	0.27%	42,860
Dec 24, 2024	79.94	80.51	79.75	80.51	80.51	0.89%	43,976
Dec 23, 2024	78.87	79.80	78.79	79.80	79.80	1.36%	54,200
Dec 20, 2024	77.64	79.51	77.64	78.73	78.73	0.85%	116,536
Dec 19, 2024	78.85	79.03	77.95	78.07	78.07	-0.29%	122,878
Dec 18, 2024	80.81	81.00	78.12	78.30	78.30	-3.26%	83,213
Dec 17, 2024	81.01	81.37	80.58	80.94	80.94	-0.98%	87,563
Dec 16, 2024	81.23	81.84	81.09	81.74	81.74	0.80%	157,930
Dec 13, 2024	80.78	81.14	80.36	81.09	81.09	1.51%	77,117
Dec 12, 2024	80.14	80.17	79.86	79.88	79.44	-0.60%	156,344
Dec 11, 2024	80.10	80.48	79.71	80.36	79.92	1.01%	58,295
Dec 10, 2024	80.30	80.30	79.27	79.56	79.13	-1.79%	81,296
Dec 9, 2024	81.63	81.85	80.84	81.01	80.57	-0.84%	70,283
Dec 6, 2024	81.04	81.70	81.01	81.70	81.25	0.96%	50,395
Dec 5, 2024	81.25	81.38	80.76	80.92	80.48	-0.41%	87,563
Dec 4, 2024	81.38	81.42	81.02	81.25	80.81	0.56%	88,605
Dec 3, 2024	80.48	80.80	80.46	80.80	80.36	0.01%	91,587
Dec 2, 2024	79.96	80.95	79.88	80.79	80.35	1.03%	171,968
Nov 29, 2024	79.61	80.32	79.61	79.97	79.53	0.73%	52,086
Nov 27, 2024	80.09	80.09	78.90	79.39	78.96	-1.37%	78,646
Nov 26, 2024	80.61	80.86	80.14	80.49	80.05	0.15%	70,163
Nov 25, 2024	80.52	80.75	80.19	80.37	79.93	0.48%	80,609
Nov 22, 2024	79.60	80.08	79.60	79.99	79.55	0.40%	79,318
Nov 21, 2024	79.06	79.90	78.79	79.67	79.23	1.17%	79,296
Nov 20, 2024	78.60	78.75	77.87	78.75	78.32	-0.03%	105,417
Nov 19, 2024	78.28	78.85	78.06	78.77	78.34	-0.08%	74,374
Nov 18, 2024	78.18	78.94	78.15	78.83	78.40	0.95%	88,958
Nov 15, 2024	78.83	78.97	77.90	78.09	77.66	-1.92%	71,520
Nov 14, 2024	80.34	80.34	79.59	79.62	79.18	-0.64%	176,748
Nov 13, 2024	80.62	80.62	80.04	80.13	79.69	-0.87%	70,751
Nov 12, 2024	81.33	81.33	80.15	80.83	80.39	-0.69%	95,636
Nov 11, 2024	82.13	82.13	81.09	81.39	80.95	-0.86%	92,055
Nov 8, 2024	81.95	82.32	81.87	82.10	81.65	0.29%	70,475
Nov 7, 2024	81.48	81.93	81.25	81.86	81.41	1.16%	125,861
Nov 6, 2024	80.37	81.03	80.04	80.92	80.48	2.64%	105,860
Nov 5, 2024	78.14	78.84	78.14	78.84	78.41	0.78%	79,867
Nov 4, 2024	78.54	78.77	78.08	78.23	77.80	-0.55%	68,611
Nov 1, 2024	78.48	79.25	78.33	78.66	78.23	0.81%	188,608
Oct 31, 2024	79.40	79.40	77.98	78.03	77.60	-2.34%	152,710
Oct 30, 2024	80.43	80.53	79.80	79.90	79.46	-1.14%	72,364
Oct 29, 2024	79.78	80.97	79.78	80.82	80.38	1.24%	114,367
Oct 28, 2024	80.11	80.26	79.83	79.83	79.39	-0.25%	80,076
Oct 25, 2024	80.48	81.03	79.99	80.03	79.59	-0.02%	107,658
Oct 24, 2024	80.17	80.17	79.58	80.05	79.61	-0.26%	61,372
Oct 23, 2024	80.28	80.75	79.69	80.26	79.82	-0.31%	73,442
Oct 22, 2024	80.06	80.64	80.06	80.51	80.07	-0.12%	82,821
Oct 21, 2024	80.68	80.95	80.20	80.61	80.17	-0.59%	52,257
Oct 18, 2024	81.46	81.46	80.87	81.09	80.65	-0.16%	47,080
Oct 17, 2024	81.74	81.74	81.14	81.22	80.78	0.73%	53,835
Oct 16, 2024	80.74	80.74	80.33	80.63	80.19	0.10%	74,767
Oct 15, 2024	82.34	82.43	80.30	80.55	80.11	-1.92%	81,204
Oct 14, 2024	81.57	82.28	81.57	82.13	81.68	1.07%	66,246
Oct 11, 2024	80.83	81.39	80.83	81.26	80.82	0.47%	68,764
Oct 10, 2024	81.16	81.16	80.64	80.88	80.44	-0.89%	264,087
Oct 9, 2024	80.37	81.61	80.15	81.61	81.16	1.50%	124,325
Oct 8, 2024	79.56	80.49	79.56	80.40	79.96	1.03%	90,258
Oct 7, 2024	79.63	79.98	79.24	79.58	79.15	-0.48%	88,377
Oct 4, 2024	80.04	80.07	79.44	79.96	79.52	0.79%	62,349
Oct 3, 2024	78.89	79.68	78.85	79.33	78.90	-0.15%	63,089
Oct 2, 2024	78.84	79.83	78.71	79.45	79.02	0.66%	70,085
Oct 1, 2024	80.01	80.01	78.41	78.93	78.50	-1.71%	116,731
Sep 30, 2024	80.14	80.30	79.41	80.30	79.86	-0.05%	139,500
Sep 27, 2024	81.15	81.15	80.25	80.34	79.90	-0.90%	152,503
Sep 26, 2024	80.97	81.18	80.23	81.07	80.63	1.38%	264,324
Sep 25, 2024	79.84	80.34	79.79	79.97	79.29	-0.05%	90,323
Sep 24, 2024	79.86	80.01	79.45	80.01	79.33	0.70%	52,586
Sep 23, 2024	79.30	79.52	79.14	79.45	78.78	0.23%	50,735
Sep 20, 2024	79.08	79.47	78.80	79.27	78.60	-0.29%	65,467
Sep 19, 2024	79.51	79.85	79.10	79.50	78.83	2.20%	207,703
Sep 18, 2024	78.13	78.87	77.69	77.79	77.13	-0.09%	87,867
Sep 17, 2024	78.41	78.55	77.54	77.86	77.20	-0.27%	118,410
Sep 16, 2024	77.78	78.07	77.44	78.07	77.41	-0.14%	103,137
Sep 13, 2024	77.91	78.28	77.80	78.18	77.52	1.23%	59,981
Sep 12, 2024	76.87	77.45	76.56	77.23	76.58	0.44%	79,023
Sep 11, 2024	75.55	76.92	74.44	76.89	76.24	1.88%	51,751