TDSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	22.03	22.03	22.03	22.03	-	-0.19%	237
May 27, 2025	22.00	22.08	22.00	22.07	22.07	0.42%	9,821
May 23, 2025	21.93	21.99	21.93	21.98	21.98	0.37%	7,353
May 22, 2025	21.85	21.93	21.85	21.90	21.90	-0.23%	18,638
May 21, 2025	22.01	22.06	21.94	21.95	21.95	-0.72%	10,055
May 20, 2025	22.09	22.12	22.09	22.11	22.11	0.18%	8,876
May 19, 2025	22.03	22.08	22.03	22.07	22.07	0.14%	10,371
May 16, 2025	22.01	22.04	22.00	22.04	22.04	0.18%	11,902
May 15, 2025	21.92	22.01	21.92	22.00	22.00	0.46%	11,961
May 14, 2025	21.96	21.96	21.90	21.90	21.90	-0.59%	11,770
May 13, 2025	22.03	22.03	22.02	22.03	22.03	-0.05%	7,564
May 12, 2025	22.00	22.10	22.00	22.04	22.04	0.41%	8,143
May 9, 2025	21.98	21.98	21.92	21.95	21.95	-0.05%	39,121
May 8, 2025	21.93	22.01	21.93	21.96	21.96	0.27%	14,320
May 7, 2025	21.87	21.91	21.86	21.90	21.90	0.27%	10,458
May 6, 2025	21.89	21.89	21.84	21.84	21.84	-0.32%	3,242
May 5, 2025	21.94	21.96	21.91	21.91	21.91	-0.27%	12,007
May 2, 2025	21.93	21.97	21.93	21.97	21.97	0.41%	24,561
May 1, 2025	21.85	21.92	21.85	21.88	21.88	0.23%	7,094
Apr 30, 2025	21.64	21.83	21.64	21.83	21.83	0.18%	5,712
Apr 29, 2025	21.74	21.80	21.72	21.79	21.79	0.37%	12,485
Apr 28, 2025	21.64	21.72	21.64	21.71	21.71	0.09%	12,042
Apr 25, 2025	21.66	21.70	21.64	21.69	21.69	0.23%	6,329
Apr 24, 2025	21.50	21.64	21.50	21.64	21.64	0.65%	9,829
Apr 23, 2025	21.59	21.60	21.48	21.50	21.50	0.61%	4,339
Apr 22, 2025	21.37	21.40	21.32	21.37	21.37	0.47%	18,359
Apr 21, 2025	21.31	21.31	21.22	21.27	21.27	-0.54%	6,077
Apr 17, 2025	21.38	21.42	21.37	21.39	21.39	-0.36%	6,403
Apr 16, 2025	21.47	21.49	21.42	21.46	21.46	-0.05%	6,946
Apr 15, 2025	21.40	21.51	21.40	21.48	21.48	0.18%	19,354
Apr 14, 2025	21.35	21.44	21.35	21.44	21.44	0.64%	4,487
Apr 11, 2025	21.18	21.33	21.13	21.30	21.30	0.47%	10,744
Apr 10, 2025	21.31	21.34	21.11	21.20	21.20	-1.26%	34,382
Apr 9, 2025	20.96	21.47	20.83	21.47	21.47	2.58%	22,883
Apr 8, 2025	21.25	21.28	20.91	20.93	20.93	-1.04%	75,963
Apr 7, 2025	21.04	21.28	21.04	21.15	21.15	-0.84%	10,564
Apr 4, 2025	21.65	21.65	21.32	21.33	21.33	-2.96%	4,458
Apr 3, 2025	22.07	22.07	21.98	21.98	21.98	-1.30%	10,750
Apr 2, 2025	22.22	22.28	22.22	22.27	22.27	0.23%	5,587
Apr 1, 2025	22.23	22.23	22.19	22.22	22.22	-0.18%	16,527
Mar 31, 2025	22.26	22.26	22.26	22.26	22.26	0.68%	1,641
Mar 28, 2025	22.15	22.15	22.11	22.11	22.11	0.05%	3,266
Mar 27, 2025	22.05	22.13	22.05	22.10	22.10	0.23%	15,954
Mar 26, 2025	22.05	22.06	22.05	22.05	22.05	-0.50%	805
Mar 25, 2025	22.19	22.19	22.13	22.16	22.05	-0.36%	5,015
Mar 24, 2025	22.27	22.27	22.19	22.24	22.13	0.23%	6,049
Mar 21, 2025	22.19	22.20	22.14	22.19	22.08	-0.40%	7,534
Mar 20, 2025	22.25	22.28	22.22	22.28	22.17	0.09%	14,245
Mar 19, 2025	22.20	22.26	22.17	22.26	22.15	0.34%	8,048
Mar 18, 2025	22.19	22.19	22.16	22.19	22.08	0.02%	5,273