TDSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.97	25.02	24.97	25.00	25.00	-0.19%	2,311
Sep 3, 2026	24.95	25.07	24.95	25.05	25.05	0.44%	11,936
Sep 2, 2026	24.90	24.94	24.90	24.94	24.94	0.29%	1,949
Sep 1, 2026	24.91	24.91	24.85	24.87	24.87	-0.31%	14,879
Aug 31, 2026	24.91	24.98	24.90	24.94	24.94	-0.11%	2,399
Aug 28, 2026	24.97	24.97	24.96	24.97	24.97	-0.73%	1,117
Aug 27, 2026	25.15	25.17	25.14	25.15	25.15	0.07%	9,229
Aug 26, 2026	25.12	25.14	25.11	25.14	25.13	-0.26%	2,828
Aug 25, 2026	25.18	25.20	25.18	25.20	25.20	0.26%	6,179
Aug 24, 2026	25.11	25.14	25.11	25.14	25.14	0.12%	810
Aug 21, 2026	25.11	25.11	25.11	25.11	25.10	0.24%	539
Aug 20, 2026	25.08	25.09	25.05	25.05	25.04	-0.35%	2,260
Aug 19, 2026	25.09	25.13	25.09	25.13	25.13	1.03%	1,437
Aug 18, 2026	24.90	24.90	24.86	24.88	24.88	-0.22%	1,214
Aug 17, 2026	24.94	24.94	24.92	24.93	24.93	0.06%	1,658
Aug 14, 2026	24.92	24.92	24.89	24.92	24.92	-	5,197
Aug 13, 2026	24.94	24.94	24.90	24.92	24.92	0.05%	3,663
Aug 12, 2026	24.90	24.92	24.90	24.90	24.90	0.35%	4,507
Aug 11, 2026	24.83	24.83	24.81	24.82	24.82	0.04%	1,770
Aug 10, 2026	24.77	24.81	24.77	24.81	24.81	0.26%	640
Aug 7, 2026	24.76	24.76	24.73	24.74	24.74	0.55%	1,114
Aug 6, 2026	24.61	24.61	24.58	24.61	24.61	-0.16%	3,562
Aug 5, 2026	24.61	24.68	24.61	24.65	24.65	0.47%	11,718
Aug 4, 2026	24.44	24.53	24.44	24.53	24.53	0.49%	420
Aug 3, 2026	24.36	24.42	24.36	24.41	24.41	0.20%	1,772
Jul 31, 2026	24.33	24.36	24.33	24.36	24.36	-0.32%	2,124
Jul 30, 2026	24.42	24.44	24.42	24.44	24.44	0.22%	4,728
Jul 29, 2026	24.49	24.49	24.39	24.39	24.39	-0.46%	1,315
Jul 28, 2026	24.53	24.53	24.50	24.50	24.50	-0.04%	2,122
Jul 27, 2026	24.51	24.52	24.49	24.51	24.51	-0.13%	1,701
Jul 24, 2026	24.58	24.61	24.55	24.55	24.54	-0.01%	897
Jul 23, 2026	24.52	24.55	24.52	24.55	24.55	-0.32%	856
Jul 22, 2026	24.66	24.68	24.63	24.63	24.63	0.27%	3,360
Jul 21, 2026	24.52	24.56	24.52	24.56	24.56	0.55%	2,716
Jul 20, 2026	24.45	24.45	24.43	24.43	24.43	-0.29%	1,299
Jul 17, 2026	24.54	24.54	24.47	24.50	24.50	-0.03%	888
Jul 16, 2026	24.53	24.54	24.46	24.50	24.50	-0.21%	21,267
Jul 15, 2026	24.57	24.57	24.54	24.55	24.55	-0.17%	5,018
Jul 14, 2026	24.61	24.61	24.56	24.60	24.60	0.29%	2,707
Jul 13, 2026	24.56	24.56	24.50	24.52	24.52	-0.31%	1,299
Jul 10, 2026	24.70	24.70	24.57	24.60	24.60	-0.07%	1,893
Jul 9, 2026	24.86	24.86	24.60	24.62	24.61	0.30%	4,922
Jul 8, 2026	24.55	24.55	24.51	24.54	24.54	-0.31%	2,690
Jul 7, 2026	24.66	25.14	24.60	24.62	24.62	-0.18%	144,665
Jul 6, 2026	24.67	24.67	24.60	24.66	24.66	0.29%	15,504
Jul 2, 2026	24.59	24.59	24.59	24.59	24.59	0.53%	3,844
Jul 1, 2026	24.52	24.52	24.46	24.46	24.46	-0.34%	2,571
Jun 30, 2026	24.60	24.61	24.54	24.54	24.54	-0.17%	1,397
Jun 29, 2026	24.54	24.59	24.54	24.59	24.58	0.02%	2,113
Jun 26, 2026	24.57	24.58	24.57	24.58	24.58	0.43%	10,719