TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	88.97	90.53	88.97	90.50	90.50	2.86%	9,698
Feb 5, 2026	88.18	88.38	87.61	87.99	87.99	-0.17%	3,371
Feb 4, 2026	88.25	89.04	87.63	88.13	88.13	0.05%	9,785
Feb 3, 2026	88.89	89.07	87.35	88.09	88.09	-2.70%	4,344
Feb 2, 2026	89.50	90.69	89.50	90.53	90.53	1.35%	3,430
Jan 30, 2026	90.20	90.20	89.10	89.32	89.32	-1.74%	2,512
Jan 29, 2026	89.46	90.91	89.46	90.91	90.91	0.52%	2,274
Jan 28, 2026	90.30	90.85	90.30	90.44	90.44	0.14%	3,689
Jan 27, 2026	90.13	90.36	90.13	90.31	90.31	0.56%	2,244
Jan 26, 2026	89.49	89.86	89.49	89.81	89.81	0.77%	12,596
Jan 23, 2026	89.33	89.50	88.91	89.12	89.12	-0.78%	2,890
Jan 22, 2026	90.31	90.44	89.68	89.82	89.82	0.44%	14,114
Jan 21, 2026	88.43	89.85	88.43	89.43	89.43	1.56%	16,702
Jan 20, 2026	88.46	89.39	87.88	88.06	88.06	-2.59%	5,308
Jan 16, 2026	90.25	90.52	89.94	90.40	90.40	0.33%	9,591
Jan 15, 2026	90.94	90.94	90.10	90.10	90.10	0.72%	5,924
Jan 14, 2026	89.16	89.57	88.82	89.46	89.46	-0.21%	8,688
Jan 13, 2026	90.12	90.12	89.47	89.65	89.65	-0.60%	8,423
Jan 12, 2026	89.73	90.20	89.51	90.19	90.19	-0.12%	27,480
Jan 9, 2026	89.21	90.40	89.21	90.30	90.30	1.42%	20,297
Jan 8, 2026	88.38	89.17	88.04	89.04	89.04	0.12%	20,103
Jan 7, 2026	89.85	89.85	88.73	88.93	88.93	-1.25%	4,217
Jan 6, 2026	88.27	90.20	88.27	90.06	90.06	2.14%	13,662
Jan 5, 2026	87.53	88.72	87.53	88.17	88.17	1.27%	8,398
Jan 2, 2026	87.07	87.23	86.80	87.06	87.06	0.56%	3,764
Dec 31, 2025	87.76	87.76	86.58	86.58	86.58	-1.40%	3,872
Dec 30, 2025	88.00	88.00	87.58	87.81	87.81	-0.08%	15,080
Dec 29, 2025	88.28	88.28	87.77	87.88	87.87	-0.57%	5,553
Dec 26, 2025	88.41	88.41	88.23	88.38	88.38	0.01%	3,089
Dec 24, 2025	88.07	88.39	88.07	88.37	88.37	-0.01%	7,401
Dec 23, 2025	88.24	88.40	88.19	88.38	88.10	-0.05%	18,420
Dec 22, 2025	88.54	88.62	88.43	88.43	88.14	0.51%	4,070
Dec 19, 2025	88.28	88.28	87.94	87.98	87.69	0.77%	4,851
Dec 18, 2025	87.66	87.66	87.10	87.31	87.02	0.69%	3,596
Dec 17, 2025	87.97	88.37	86.71	86.71	86.43	-1.35%	5,563
Dec 16, 2025	88.59	88.59	87.52	87.90	87.61	-0.21%	6,351
Dec 15, 2025	89.17	89.17	88.01	88.09	87.80	-0.36%	3,765
Dec 12, 2025	89.82	90.04	88.37	88.40	88.11	-1.88%	4,087
Dec 11, 2025	89.32	90.09	89.18	90.09	89.80	0.17%	4,544
Dec 10, 2025	88.76	90.15	88.76	89.94	89.65	1.19%	3,103
Dec 9, 2025	88.80	89.12	88.80	88.89	88.60	-0.03%	2,853
Dec 8, 2025	89.44	89.44	88.81	88.92	88.63	-0.14%	6,242
Dec 5, 2025	88.87	89.05	88.73	89.04	88.75	0.63%	2,991
Dec 4, 2025	88.20	88.59	88.20	88.48	88.20	0.20%	3,135
Dec 3, 2025	87.14	88.33	87.14	88.31	88.02	1.39%	10,216
Dec 2, 2025	86.39	87.37	86.39	87.10	86.82	0.95%	4,637
Dec 1, 2025	85.79	86.55	85.74	86.28	86.00	-0.17%	14,266
Nov 28, 2025	86.24	86.43	86.24	86.43	86.15	0.65%	7,257
Nov 26, 2025	86.02	86.22	85.87	85.87	85.59	0.63%	6,262
Nov 25, 2025	84.34	85.49	83.83	85.33	85.05	1.11%	5,609