TDSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.55	24.56	24.53	24.56	24.56	0.97%	16,914
Feb 5, 2026	24.32	24.38	24.32	24.32	24.32	-0.50%	16,910
Feb 4, 2026	24.48	24.48	24.39	24.44	24.44	-0.07%	31,315
Feb 3, 2026	24.48	24.50	24.41	24.46	24.46	0.88%	24,081
Feb 2, 2026	24.37	24.37	24.23	24.25	24.25	-0.89%	12,345
Jan 30, 2026	24.54	24.54	24.35	24.46	24.46	-1.64%	4,285
Jan 29, 2026	24.84	24.88	24.76	24.87	24.87	0.02%	8,920
Jan 28, 2026	24.80	24.87	24.79	24.87	24.87	0.56%	6,296
Jan 27, 2026	24.68	24.73	24.66	24.73	24.73	0.27%	4,498
Jan 26, 2026	24.69	24.69	24.64	24.66	24.66	0.43%	2,223
Jan 23, 2026	24.48	24.55	24.48	24.55	24.55	0.22%	3,148
Jan 22, 2026	24.41	24.54	24.41	24.50	24.50	0.25%	11,085
Jan 21, 2026	24.36	24.44	24.36	24.44	24.44	0.77%	10,499
Jan 20, 2026	24.27	24.30	24.25	24.25	24.25	-0.09%	33,858
Jan 16, 2026	24.32	24.33	24.26	24.28	24.28	-0.31%	11,929
Jan 15, 2026	24.38	24.40	24.34	24.35	24.35	-0.12%	14,705
Jan 14, 2026	24.34	24.39	24.34	24.38	24.38	0.28%	5,296
Jan 13, 2026	24.32	24.33	24.29	24.31	24.31	0.11%	10,833
Jan 12, 2026	24.27	24.30	24.27	24.29	24.28	0.25%	5,852
Jan 9, 2026	24.21	24.24	24.21	24.23	24.22	0.35%	1,214
Jan 8, 2026	24.08	24.16	24.08	24.14	24.14	-0.12%	9,771
Jan 7, 2026	24.20	24.23	24.16	24.17	24.17	-0.19%	12,089
Jan 6, 2026	24.17	24.22	24.06	24.22	24.22	0.60%	6,191
Jan 5, 2026	24.04	24.07	24.04	24.07	24.07	0.49%	10,782
Jan 2, 2026	23.93	23.95	23.93	23.95	23.95	-0.09%	3,238
Dec 31, 2025	24.07	24.07	23.97	23.97	23.97	-0.27%	20,910
Dec 30, 2025	24.00	24.07	24.00	24.04	24.04	-0.47%	43,931
Dec 29, 2025	24.17	24.17	24.14	24.15	24.02	-0.62%	11,924
Dec 26, 2025	24.29	24.30	24.27	24.30	24.17	0.27%	1,522
Dec 24, 2025	24.17	24.24	24.16	24.24	24.11	0.20%	6,980
Dec 23, 2025	24.14	24.20	24.14	24.19	24.06	0.19%	8,098
Dec 22, 2025	24.05	24.14	24.05	24.14	24.01	0.50%	15,598
Dec 19, 2025	23.96	24.08	23.96	24.02	23.89	0.05%	16,066
Dec 18, 2025	24.08	24.08	23.99	24.01	23.88	0.33%	4,693
Dec 17, 2025	23.96	23.96	23.91	23.93	23.80	-0.13%	14,466
Dec 16, 2025	23.96	23.98	23.90	23.96	23.84	-0.17%	11,086
Dec 15, 2025	23.95	24.00	23.95	24.00	23.88	0.16%	2,458
Dec 12, 2025	24.04	24.04	23.95	23.97	23.84	-0.32%	4,247
Dec 11, 2025	24.02	24.06	24.02	24.04	23.92	0.22%	4,046
Dec 10, 2025	23.89	23.99	23.88	23.99	23.86	0.36%	17,659
Dec 9, 2025	23.93	23.94	23.89	23.91	23.78	-0.07%	27,554
Dec 8, 2025	23.94	23.95	23.91	23.92	23.79	-0.47%	4,101
Dec 5, 2025	24.11	24.11	24.03	24.03	23.90	-0.16%	6,431
Dec 4, 2025	24.09	24.09	24.06	24.07	23.94	-0.16%	4,235
Dec 3, 2025	24.12	24.12	24.10	24.11	23.98	0.06%	9,531
Dec 2, 2025	24.11	24.11	24.07	24.10	23.97	-0.11%	8,697
Dec 1, 2025	24.17	24.17	24.12	24.12	23.99	-0.54%	5,469
Nov 28, 2025	24.22	24.25	24.22	24.25	24.12	0.24%	1,292
Nov 26, 2025	24.18	24.21	24.17	24.20	24.07	0.43%	34,773
Nov 25, 2025	24.04	24.11	24.04	24.09	23.96	0.27%	8,066