TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.86	45.14	44.86	45.02	45.02	0.51%	110,108
Dec 18, 2025	44.91	44.99	44.67	44.79	44.79	0.20%	152,261
Dec 17, 2025	44.99	45.03	44.64	44.70	44.70	-0.47%	114,449
Dec 16, 2025	45.16	45.16	44.75	44.91	44.91	-0.69%	76,202
Dec 15, 2025	45.45	45.45	45.10	45.22	45.22	0.04%	30,913
Dec 12, 2025	45.41	45.44	45.09	45.20	45.20	-0.68%	76,127
Dec 11, 2025	45.04	45.51	44.98	45.51	45.51	1.02%	56,557
Dec 10, 2025	44.67	45.09	44.65	45.05	45.05	0.85%	37,140
Dec 9, 2025	44.83	44.94	44.67	44.67	44.67	-0.31%	43,864
Dec 8, 2025	44.96	44.96	44.74	44.81	44.81	-0.31%	78,038
Dec 5, 2025	45.00	45.14	44.94	44.95	44.95	-0.07%	42,567
Dec 4, 2025	45.05	45.07	44.85	44.98	44.98	-0.16%	46,349
Dec 3, 2025	44.75	45.10	44.75	45.05	45.05	0.54%	48,173
Dec 2, 2025	44.85	44.91	44.71	44.81	44.81	0.11%	40,148
Dec 1, 2025	44.96	45.05	44.74	44.76	44.76	-0.94%	41,453
Nov 28, 2025	44.95	45.21	44.95	45.19	45.19	0.46%	12,295
Nov 26, 2025	44.78	45.09	44.78	44.98	44.98	0.63%	72,595
Nov 25, 2025	44.23	44.75	44.23	44.70	44.70	1.15%	68,551
Nov 24, 2025	43.97	44.25	43.85	44.19	44.19	0.81%	29,858
Nov 21, 2025	43.57	44.14	43.52	43.84	43.84	1.10%	232,211
Nov 20, 2025	44.14	44.38	43.36	43.36	43.36	-0.99%	153,619
Nov 19, 2025	43.67	43.90	43.62	43.80	43.80	0.18%	47,236
Nov 18, 2025	43.72	43.95	43.54	43.72	43.72	-0.33%	89,558
Nov 17, 2025	44.22	44.31	43.72	43.86	43.86	-0.90%	63,104
Nov 14, 2025	44.14	44.46	44.02	44.26	44.26	-0.23%	41,147
Nov 13, 2025	44.71	44.83	44.35	44.36	44.36	-1.07%	96,439
Nov 12, 2025	44.79	44.93	44.74	44.84	44.84	0.32%	70,263
Nov 11, 2025	44.42	44.75	44.42	44.70	44.70	0.75%	62,948
Nov 10, 2025	44.11	44.43	44.04	44.37	44.37	0.74%	55,179
Nov 7, 2025	43.83	44.04	43.63	44.04	44.04	0.43%	96,634
Nov 6, 2025	44.00	44.05	43.80	43.85	43.85	-0.45%	53,182
Nov 5, 2025	43.88	44.21	43.88	44.05	44.05	0.09%	52,290
Nov 4, 2025	43.77	44.04	43.75	44.01	44.01	0.16%	65,594
Nov 3, 2025	44.13	44.13	43.71	43.94	43.94	-0.39%	55,205
Oct 31, 2025	44.17	44.23	43.91	44.11	44.11	-0.25%	51,832
Oct 30, 2025	44.20	44.56	44.19	44.22	44.22	-0.18%	72,045
Oct 29, 2025	44.44	44.57	44.18	44.30	44.30	-0.59%	79,899
Oct 28, 2025	44.84	44.84	44.55	44.57	44.57	-0.32%	51,029
Oct 27, 2025	44.64	44.74	44.60	44.71	44.71	0.61%	51,047
Oct 24, 2025	44.57	44.57	44.44	44.44	44.44	0.23%	36,862
Oct 23, 2025	44.18	44.42	44.18	44.34	44.34	0.45%	40,505
Oct 22, 2025	44.38	44.38	44.00	44.14	44.14	-0.23%	49,690
Oct 21, 2025	44.30	44.41	44.21	44.24	44.24	-	75,285
Oct 20, 2025	43.97	44.30	43.97	44.24	44.24	0.96%	142,827
Oct 17, 2025	43.56	43.92	43.41	43.82	43.82	0.57%	31,801
Oct 16, 2025	44.18	44.18	43.43	43.57	43.57	-1.04%	45,289
Oct 15, 2025	44.11	44.35	43.76	44.03	44.03	0.30%	29,102
Oct 14, 2025	43.41	44.08	43.37	43.90	43.90	0.57%	31,793
Oct 13, 2025	43.50	43.76	43.47	43.65	43.65	1.11%	66,685
Oct 10, 2025	44.00	44.12	43.16	43.17	43.17	-1.77%	126,365