TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	98.25	98.25	97.47	98.25	98.25	1.96%	4,002
Jul 29, 2026	97.40	97.40	96.36	96.36	96.36	-1.44%	2,481
Jul 28, 2026	96.74	97.91	96.37	97.77	97.77	0.22%	6,506
Jul 27, 2026	97.95	98.17	96.59	97.56	97.56	0.80%	4,575
Jul 24, 2026	96.91	97.24	96.57	96.78	96.78	-0.06%	5,782
Jul 23, 2026	96.16	97.48	96.16	96.84	96.84	-0.67%	3,823
Jul 22, 2026	97.34	98.03	97.34	97.49	97.49	-1.09%	13,579
Jul 21, 2026	98.34	98.64	97.94	98.56	98.56	1.52%	8,087
Jul 20, 2026	96.87	97.80	96.87	97.09	97.09	-0.33%	4,843
Jul 17, 2026	95.86	97.54	95.86	97.41	97.41	-0.67%	3,011
Jul 16, 2026	97.64	98.06	97.45	98.06	98.06	-0.28%	7,136
Jul 15, 2026	99.29	99.29	97.24	98.34	98.34	-0.44%	7,032
Jul 14, 2026	99.28	99.50	98.77	98.77	98.77	-0.68%	3,772
Jul 13, 2026	100.19	100.19	99.38	99.45	99.45	-1.47%	3,214
Jul 10, 2026	100.52	100.93	100.52	100.93	100.93	0.28%	4,052
Jul 9, 2026	100.16	101.32	100.16	100.65	100.64	2.11%	4,870
Jul 8, 2026	97.65	98.78	97.60	98.56	98.56	0.31%	8,171
Jul 7, 2026	99.26	99.26	97.93	98.26	98.26	-2.26%	10,492
Jul 6, 2026	100.95	101.26	100.53	100.53	100.53	0.98%	4,404
Jul 2, 2026	100.56	100.56	98.67	99.56	99.56	-2.78%	2,614
Jul 1, 2026	102.54	103.69	102.41	102.41	102.41	-1.49%	5,804
Jun 30, 2026	102.09	104.12	102.09	103.96	103.96	2.31%	5,991
Jun 29, 2026	101.68	101.87	101.42	101.62	101.62	1.44%	3,352
Jun 26, 2026	100.48	101.09	100.18	100.18	100.18	-1.86%	4,012
Jun 25, 2026	103.01	103.16	101.11	102.07	102.07	1.37%	2,579
Jun 24, 2026	100.70	101.53	100.34	100.69	100.69	-0.21%	5,691
Jun 23, 2026	101.37	101.82	100.77	101.18	100.91	-3.13%	11,410
Jun 22, 2026	104.50	104.80	103.92	104.45	104.17	0.34%	3,561
Jun 18, 2026	103.79	104.10	103.52	104.10	103.82	2.09%	1,310
Jun 17, 2026	104.52	104.81	101.97	101.97	101.69	-1.29%	3,529
Jun 16, 2026	104.93	104.93	103.30	103.30	103.02	-1.60%	8,725
Jun 15, 2026	105.70	105.87	104.89	104.98	104.70	1.64%	19,782
Jun 12, 2026	101.96	103.37	101.71	103.28	103.00	1.18%	5,410
Jun 11, 2026	100.09	102.08	99.91	102.08	101.80	2.85%	5,448
Jun 10, 2026	100.27	101.35	99.09	99.25	98.98	-1.90%	4,686
Jun 9, 2026	102.66	102.66	99.04	101.18	100.91	-0.43%	3,536
Jun 8, 2026	101.62	102.43	101.58	101.62	101.34	1.06%	18,194
Jun 5, 2026	103.60	103.83	100.55	100.55	100.28	-4.70%	7,357
Jun 4, 2026	104.68	106.14	104.68	105.51	105.23	-0.70%	6,551
Jun 3, 2026	106.37	106.42	105.68	106.25	105.97	-0.42%	3,349
Jun 2, 2026	105.23	106.70	105.23	106.70	106.41	1.45%	7,946
Jun 1, 2026	103.79	105.29	103.79	105.18	104.90	1.07%	6,051
May 29, 2026	104.39	104.39	103.86	104.07	103.79	1.08%	7,550
May 28, 2026	102.42	103.23	102.12	102.96	102.68	0.81%	2,453
May 27, 2026	106.41	106.41	101.79	102.13	101.86	-0.86%	4,083
May 26, 2026	102.43	103.02	102.43	103.02	102.74	2.11%	2,126
May 22, 2026	99.15	100.94	99.15	100.89	100.62	2.73%	3,153
May 21, 2026	97.33	98.22	97.08	98.22	97.95	0.35%	3,550
May 20, 2026	97.02	97.87	97.02	97.87	97.61	1.70%	5,121
May 19, 2026	96.40	96.85	96.24	96.24	95.98	-1.10%	12,635