TDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.31%	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	0.20%	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
Mar 23, 2026	18.89	19.14	18.89	19.14	19.14	1.30%	7,672
Mar 20, 2026	18.87	18.91	18.82	18.89	18.89	0.30%	1,497
Mar 19, 2026	18.80	18.84	18.79	18.84	18.83	-1.31%	870
Mar 18, 2026	19.34	19.34	19.02	19.09	19.09	-5.63%	708
Mar 17, 2026	20.03	20.42	19.89	20.22	20.22	-1.67%	3,914
Mar 16, 2026	20.38	20.57	20.14	20.57	20.57	6.19%	9,154
Mar 13, 2026	20.68	20.68	19.37	19.37	19.37	1.63%	3,109
Mar 12, 2026	19.03	19.06	18.96	19.06	19.06	0.70%	1,441
Mar 11, 2026	18.79	18.93	18.50	18.93	18.92	-0.93%	3,768
Mar 10, 2026	19.99	19.99	19.09	19.10	19.10	3.69%	1,089
Mar 9, 2026	18.47	18.62	18.34	18.42	18.42	0.28%	1,133
Mar 6, 2026	18.21	18.37	18.16	18.37	18.37	-3.54%	2,630
Mar 5, 2026	18.79	19.05	18.79	19.05	19.05	-7.69%	592
Mar 4, 2026	19.31	20.86	19.18	20.63	20.63	14.85%	6,383
Mar 3, 2026	18.21	18.21	17.97	17.97	17.96	-6.12%	869
Mar 2, 2026	18.61	19.55	18.58	19.14	19.14	1.70%	5,260
Feb 27, 2026	18.98	18.98	18.81	18.82	18.82	-3.69%	2,008
Feb 26, 2026	19.92	19.98	19.48	19.54	19.54	-6.87%	1,475
Feb 25, 2026	20.35	20.98	20.35	20.98	20.98	12.77%	2,467
Feb 24, 2026	18.60	18.62	18.60	18.61	18.60	-1.11%	261
Feb 23, 2026	18.92	18.94	18.81	18.81	18.81	-7.30%	550
Feb 20, 2026	20.37	20.39	20.22	20.30	20.30	2.82%	5,686
Feb 19, 2026	19.73	19.74	19.73	19.74	19.74	-0.63%	873
Feb 18, 2026	20.35	20.35	19.78	19.87	19.86	-2.02%	3,892
Feb 17, 2026	20.58	20.70	20.13	20.27	20.27	3.78%	4,304
Feb 13, 2026	18.93	19.59	18.90	19.54	19.54	6.57%	5,913
Feb 12, 2026	18.87	18.89	18.28	18.33	18.33	-0.29%	4,613
Feb 11, 2026	18.30	18.38	18.30	18.38	18.38	-1.93%	2,415
Feb 10, 2026	18.82	18.84	18.75	18.75	18.74	-3.67%	911
Feb 9, 2026	19.35	19.46	19.35	19.46	19.46	-2.13%	1,034
Feb 6, 2026	19.13	20.36	19.13	19.88	19.88	10.66%	1,023
Feb 5, 2026	19.00	19.13	17.85	17.97	17.97	-14.70%	2,942