TDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.99	18.99	18.99	18.99	-	0.30%	1,022
Jun 2, 2026	19.70	19.70	18.93	18.93	18.93	-6.46%	2,249
Jun 1, 2026	20.06	20.24	19.91	20.24	20.24	0.49%	714
May 29, 2026	19.84	20.18	19.81	20.14	20.14	0.53%	1,273
May 28, 2026	19.61	20.16	19.61	20.03	20.03	-2.51%	2,669
May 27, 2026	20.57	20.57	20.55	20.55	20.55	0.93%	650
May 26, 2026	20.60	20.80	20.26	20.36	20.36	-2.38%	2,739
May 22, 2026	21.24	21.24	20.86	20.86	20.86	-2.16%	418
May 21, 2026	21.06	21.32	21.06	21.32	21.32	1.55%	353
May 20, 2026	20.82	21.02	20.82	20.99	20.99	0.98%	5,255
May 19, 2026	20.91	20.91	20.79	20.79	20.79	-1.43%	262
May 18, 2026	21.30	21.30	20.79	21.09	21.09	-7.35%	9,803
May 15, 2026	22.54	22.77	22.54	22.77	22.77	-2.67%	362
May 14, 2026	23.08	23.72	23.05	23.39	23.39	2.79%	8,144
May 13, 2026	22.48	22.75	22.34	22.75	22.75	2.74%	663
May 12, 2026	22.01	22.15	22.01	22.15	22.15	-1.39%	188
May 11, 2026	22.10	22.49	21.99	22.46	22.46	2.30%	8,278
May 8, 2026	21.47	21.96	21.47	21.96	21.96	0.93%	403
May 7, 2026	22.43	22.43	21.69	21.75	21.75	-4.50%	1,858
May 6, 2026	22.85	22.91	22.51	22.78	22.78	-0.42%	5,827
May 5, 2026	22.65	22.87	22.65	22.87	22.87	2.74%	1,594
May 4, 2026	22.50	22.50	22.22	22.27	22.27	1.16%	8,411
May 1, 2026	22.12	22.12	21.93	22.01	22.01	2.86%	13,346
Apr 30, 2026	21.40	21.40	21.40	21.40	21.40	4.82%	995
Apr 29, 2026	21.25	21.39	20.41	20.41	20.41	1.62%	4,424
Apr 28, 2026	20.09	20.09	20.09	20.09	20.09	1.91%	148
Apr 27, 2026	19.66	19.73	19.65	19.71	19.71	-0.58%	1,071
Apr 24, 2026	19.83	19.83	19.83	19.83	19.83	2.15%	7
Apr 23, 2026	19.39	19.41	19.39	19.41	19.41	-0.39%	238
Apr 22, 2026	19.63	19.63	19.49	19.49	19.49	2.97%	425
Apr 21, 2026	19.15	19.15	18.93	18.93	18.92	-1.78%	1,215
Apr 20, 2026	19.24	19.27	19.24	19.27	19.27	-4.51%	894
Apr 17, 2026	20.29	20.62	20.13	20.18	20.18	0.60%	3,627
Apr 16, 2026	19.28	20.09	19.10	20.06	20.06	3.54%	1,455
Apr 15, 2026	19.37	19.37	19.37	19.37	19.37	3.48%	499
Apr 14, 2026	19.26	19.51	18.72	18.72	18.72	-0.32%	1,819
Apr 13, 2026	18.39	18.78	18.39	18.78	18.78	-2.02%	262
Apr 10, 2026	18.71	19.20	18.71	19.17	19.17	1.23%	39,116
Apr 9, 2026	18.39	18.93	18.39	18.93	18.93	0.96%	60,039
Apr 8, 2026	18.75	18.75	18.75	18.75	18.75	0.96%	167
Apr 7, 2026	18.48	18.58	18.47	18.58	18.58	0.21%	1,787
Apr 6, 2026	18.54	18.54	18.54	18.54	18.54	1.83%	23
Apr 2, 2026	18.11	18.20	18.11	18.20	18.20	-2.76%	213
Apr 1, 2026	18.72	18.77	18.68	18.72	18.72	0.87%	1,381
Mar 31, 2026	18.50	18.56	18.39	18.56	18.56	1.25%	511
Mar 30, 2026	18.73	18.77	18.33	18.33	18.33	0.95%	1,477
Mar 27, 2026	18.16	18.16	18.16	18.16	18.16	-1.13%	86
Mar 26, 2026	18.40	18.47	18.35	18.36	18.36	-5.43%	897
Mar 25, 2026	19.70	19.70	19.37	19.42	19.42	3.43%	630
Mar 24, 2026	18.93	18.93	18.78	18.78	18.78	-1.89%	286