TDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.07	17.07	16.96	16.96	16.96	0.65%	1,166
Oct 8, 2026	17.37	17.37	16.57	16.85	16.85	-5.33%	3,100
Oct 7, 2026	17.83	17.94	17.70	17.80	17.80	-5.76%	2,755
Oct 6, 2026	19.45	19.45	18.89	18.89	18.89	-1.66%	2,188
Oct 5, 2026	19.05	19.21	18.97	19.21	19.21	4.33%	3,534
Oct 2, 2026	19.10	19.11	18.27	18.41	18.41	-3.47%	1,723
Oct 1, 2026	18.96	19.07	18.89	19.07	19.07	0.86%	455
Sep 30, 2026	19.60	19.61	18.87	18.91	18.91	0.34%	5,160
Sep 29, 2026	19.32	19.32	18.68	18.84	18.84	0.39%	2,913
Sep 28, 2026	18.91	19.10	18.77	18.77	18.77	-4.93%	2,341
Sep 25, 2026	19.60	19.74	19.50	19.74	19.74	2.10%	2,121
Sep 24, 2026	18.99	19.48	18.93	19.34	19.34	4.06%	2,592
Sep 23, 2026	20.06	20.06	18.52	18.58	18.58	-7.54%	4,925
Sep 22, 2026	20.23	20.31	20.03	20.10	20.10	1.53%	3,603
Sep 21, 2026	18.85	20.07	18.62	19.80	19.80	12.01%	10,541
Sep 18, 2026	17.54	17.81	17.53	17.67	17.67	7.83%	5,089
Sep 17, 2026	16.24	16.39	16.24	16.39	16.39	1.52%	1,899
Sep 16, 2026	16.15	16.15	16.15	16.15	16.15	-0.65%	132
Sep 15, 2026	16.60	16.60	16.25	16.25	16.25	-4.52%	846
Sep 14, 2026	16.85	17.09	16.85	17.02	17.02	0.26%	2,998
Sep 11, 2026	17.16	17.25	16.98	16.98	16.98	0.64%	484
Sep 10, 2026	16.81	16.87	16.76	16.87	16.87	-3.52%	942
Sep 9, 2026	18.05	18.05	17.48	17.48	17.48	-2.72%	1,695
Sep 8, 2026	18.21	18.21	17.97	17.97	17.97	5.50%	1,495
Sep 4, 2026	17.14	17.14	16.93	17.04	17.04	-5.20%	4,657
Sep 3, 2026	16.78	17.98	16.78	17.97	17.97	10.10%	3,373
Sep 2, 2026	16.33	16.33	16.32	16.32	16.32	-0.86%	788
Sep 1, 2026	16.55	16.57	16.37	16.46	16.46	-1.67%	3,581
Aug 31, 2026	16.74	16.74	16.74	16.74	16.74	-1.59%	127
Aug 28, 2026	17.18	17.18	17.01	17.01	17.01	-4.64%	412
Aug 27, 2026	17.71	18.01	17.62	17.84	17.84	4.51%	4,466
Aug 26, 2026	17.28	17.28	16.91	17.07	17.07	-3.57%	4,508
Aug 25, 2026	17.98	17.99	17.49	17.70	17.70	-1.05%	5,115
Aug 24, 2026	18.55	18.57	17.89	17.89	17.89	4.88%	14,361
Aug 21, 2026	16.63	17.06	16.63	17.06	17.06	6.62%	6,068
Aug 20, 2026	15.66	16.76	15.42	16.00	16.00	8.89%	27,099
Aug 19, 2026	14.17	14.69	14.14	14.69	14.69	3.84%	3,519
Aug 18, 2026	14.03	14.25	14.02	14.15	14.15	0.17%	29,775
Aug 17, 2026	14.10	14.23	14.10	14.13	14.13	0.75%	24,937
Aug 14, 2026	13.93	14.06	13.93	14.02	14.02	-0.43%	3,510
Aug 13, 2026	14.05	14.10	13.98	14.08	14.08	-0.60%	47,335
Aug 12, 2026	14.25	14.25	14.09	14.17	14.16	-0.77%	40,062
Aug 11, 2026	14.16	14.28	14.16	14.28	14.28	1.71%	3,013
Aug 10, 2026	14.07	14.07	14.04	14.04	14.04	-0.04%	243
Aug 7, 2026	14.04	14.04	14.04	14.04	14.04	1.59%	171
Aug 6, 2026	13.82	13.82	13.82	13.82	13.82	-2.19%	44
Aug 5, 2026	14.13	14.13	14.13	14.13	14.13	-0.21%	106
Aug 4, 2026	14.16	14.16	14.16	14.16	14.16	0.21%	13
Aug 3, 2026	14.11	14.15	14.11	14.13	14.13	0.66%	221
Jul 31, 2026	13.91	14.04	13.89	14.04	14.04	-1.27%	599