TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	104.39	104.39	103.86	104.07	104.07	1.08%	7,550
May 28, 2026	102.42	103.23	102.12	102.96	102.96	0.81%	2,453
May 27, 2026	106.41	106.41	101.79	102.13	102.13	-0.86%	4,078
May 26, 2026	102.43	103.02	102.43	103.02	103.02	2.11%	2,126
May 22, 2026	99.15	100.94	99.15	100.89	100.89	2.73%	3,153
May 21, 2026	97.33	98.22	97.08	98.22	98.22	0.35%	3,550
May 20, 2026	97.02	97.87	97.02	97.87	97.87	1.70%	5,121
May 19, 2026	96.40	96.85	96.24	96.24	96.24	-1.10%	12,635
May 18, 2026	97.34	97.65	96.55	97.31	97.31	-0.02%	5,837
May 15, 2026	96.74	97.80	96.74	97.33	97.33	-0.73%	5,817
May 14, 2026	98.12	98.33	97.75	98.04	98.04	0.58%	3,875
May 13, 2026	97.82	98.00	97.15	97.48	97.48	0.09%	14,043
May 12, 2026	98.05	98.05	96.24	97.39	97.39	-1.74%	4,147
May 11, 2026	98.83	99.43	98.83	99.12	99.12	0.27%	4,561
May 8, 2026	98.89	99.05	98.40	98.85	98.85	0.58%	2,712
May 7, 2026	99.12	99.12	98.07	98.28	98.28	-0.26%	11,634
May 6, 2026	98.99	98.99	97.48	98.54	98.54	0.44%	9,451
May 5, 2026	97.81	98.21	97.73	98.10	98.10	1.59%	1,860
May 4, 2026	96.77	96.77	96.33	96.57	96.57	-0.06%	2,661
May 1, 2026	96.96	96.96	96.23	96.63	96.63	0.09%	7,978
Apr 30, 2026	94.91	96.54	94.91	96.54	96.54	1.77%	5,554
Apr 29, 2026	94.80	94.86	94.17	94.86	94.86	1.32%	2,399
Apr 28, 2026	94.00	94.00	93.39	93.62	93.62	-1.77%	6,171
Apr 27, 2026	96.38	96.38	94.90	95.31	95.31	-1.21%	6,848
Apr 24, 2026	96.17	96.58	96.02	96.48	96.48	0.86%	4,233
Apr 23, 2026	95.64	96.11	94.91	95.66	95.66	-0.06%	12,916
Apr 22, 2026	95.82	95.86	95.28	95.72	95.72	0.63%	5,152
Apr 21, 2026	95.08	95.66	94.98	95.12	95.12	0.56%	4,491
Apr 20, 2026	94.25	94.59	94.21	94.59	94.59	0.66%	26,125
Apr 17, 2026	94.13	94.44	93.68	93.97	93.97	1.15%	4,567
Apr 16, 2026	92.31	92.95	92.31	92.90	92.90	0.95%	7,189
Apr 15, 2026	91.76	92.03	91.23	92.03	92.03	0.56%	3,473
Apr 14, 2026	91.61	91.61	91.36	91.52	91.52	0.45%	4,345
Apr 13, 2026	89.23	91.11	89.23	91.11	91.11	2.35%	5,945
Apr 10, 2026	89.73	89.77	89.01	89.02	89.02	-0.26%	14,799
Apr 9, 2026	88.87	89.33	88.64	89.25	89.25	0.30%	9,447
Apr 8, 2026	88.99	89.15	88.73	88.98	88.98	3.29%	4,142
Apr 7, 2026	85.53	86.14	85.40	86.14	86.14	0.20%	6,341
Apr 6, 2026	85.67	85.97	85.48	85.97	85.97	0.57%	5,468
Apr 2, 2026	83.65	85.48	83.65	85.48	85.48	0.25%	6,749
Apr 1, 2026	85.47	85.77	85.24	85.27	85.27	0.66%	4,175
Mar 31, 2026	83.21	84.71	82.87	84.71	84.71	3.33%	6,002
Mar 30, 2026	83.32	83.32	81.66	81.98	81.98	-1.26%	8,019
Mar 27, 2026	83.56	83.63	83.00	83.03	83.03	-1.88%	11,390
Mar 26, 2026	86.08	86.11	84.60	84.62	84.62	-2.01%	9,905
Mar 25, 2026	86.49	86.63	86.07	86.36	86.36	0.39%	9,528
Mar 24, 2026	85.22	86.64	85.22	86.28	86.02	0.41%	7,889
Mar 23, 2026	86.16	87.03	85.87	85.93	85.67	1.18%	25,117
Mar 20, 2026	85.38	85.38	84.54	84.93	84.68	-1.03%	4,210
Mar 19, 2026	84.17	86.20	84.17	85.81	85.56	0.75%	12,838