TDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.61	14.61	14.61	14.61	-	-0.66%	63
Jul 16, 2026	14.80	14.80	14.71	14.71	14.71	-0.90%	229
Jul 15, 2026	14.84	14.84	14.84	14.84	14.84	-0.63%	304
Jul 14, 2026	14.93	14.93	14.93	14.93	14.93	3.45%	780
Jul 13, 2026	14.51	14.51	14.44	14.44	14.44	-3.21%	296
Jul 10, 2026	14.90	14.96	14.84	14.92	14.92	1.49%	1,530
Jul 9, 2026	14.54	14.70	14.54	14.70	14.70	0.62%	1,582
Jul 8, 2026	14.48	14.61	14.48	14.61	14.61	-2.79%	1,387
Jul 7, 2026	15.16	15.16	15.03	15.03	15.02	-2.90%	361
Jul 6, 2026	15.25	15.47	15.22	15.47	15.47	3.66%	945
Jul 2, 2026	15.03	15.19	14.93	14.93	14.93	2.07%	1,029
Jul 1, 2026	14.55	14.63	14.55	14.63	14.63	0.69%	362
Jun 30, 2026	14.40	14.59	14.40	14.53	14.53	-2.12%	1,269
Jun 29, 2026	14.55	14.84	14.55	14.84	14.84	-2.62%	1,046
Jun 26, 2026	15.27	15.27	15.24	15.24	15.24	3.48%	494
Jun 25, 2026	14.75	14.75	14.73	14.73	14.73	-1.03%	454
Jun 24, 2026	15.51	15.54	14.88	14.88	14.88	-5.75%	3,321
Jun 23, 2026	15.98	16.00	15.17	15.79	15.79	-5.16%	11,618
Jun 22, 2026	17.26	17.26	16.61	16.65	16.65	-0.18%	3,742
Jun 18, 2026	16.89	16.89	16.48	16.68	16.68	-2.91%	1,243
Jun 17, 2026	17.44	17.44	17.18	17.18	17.18	-2.10%	635
Jun 16, 2026	17.59	17.59	17.54	17.54	17.54	-1.90%	1,195
Jun 15, 2026	18.17	18.27	17.89	17.89	17.88	1.50%	3,148
Jun 12, 2026	18.04	18.48	17.62	17.62	17.62	1.22%	2,655
Jun 11, 2026	17.10	17.41	17.10	17.41	17.41	3.81%	310
Jun 10, 2026	16.96	17.04	16.77	16.77	16.77	-2.33%	856
Jun 9, 2026	17.22	17.22	16.90	17.17	17.17	-1.74%	1,092
Jun 8, 2026	17.36	17.52	17.36	17.47	17.47	6.89%	1,966
Jun 5, 2026	16.42	16.42	16.03	16.35	16.35	-8.76%	1,576
Jun 4, 2026	17.78	17.96	17.78	17.92	17.91	-3.04%	847
Jun 3, 2026	18.99	18.99	18.48	18.48	18.48	-2.41%	1,145
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