TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	44.25	44.26	44.05	44.15	44.15	0.09%	47,340
Oct 3, 2025	44.02	44.33	44.02	44.11	44.11	0.27%	36,210
Oct 2, 2025	44.08	44.08	43.86	43.99	43.99	-0.11%	52,484
Oct 1, 2025	43.80	44.10	43.80	44.04	44.04	0.18%	225,874
Sep 30, 2025	43.75	43.97	43.71	43.96	43.96	0.46%	33,076
Sep 29, 2025	43.83	43.83	43.65	43.76	43.76	0.11%	59,603
Sep 26, 2025	43.54	43.82	43.54	43.71	43.71	0.39%	45,533
Sep 25, 2025	43.68	43.68	43.44	43.54	43.44	-0.62%	34,340
Sep 24, 2025	43.90	43.95	43.76	43.81	43.71	-0.09%	39,830
Sep 23, 2025	43.85	43.97	43.78	43.85	43.75	0.14%	47,199
Sep 22, 2025	43.61	43.85	43.61	43.79	43.69	0.11%	64,833
Sep 19, 2025	43.73	43.79	43.52	43.74	43.64	0.30%	494,224
Sep 18, 2025	43.60	43.78	43.54	43.61	43.51	0.25%	56,351
Sep 17, 2025	43.48	43.72	43.32	43.50	43.40	0.17%	90,246
Sep 16, 2025	43.56	43.61	43.37	43.43	43.32	-0.17%	58,590
Sep 15, 2025	43.62	43.66	43.46	43.50	43.40	-0.21%	54,368
Sep 12, 2025	43.75	43.76	43.58	43.59	43.49	-0.30%	39,086
Sep 11, 2025	43.34	43.79	43.34	43.72	43.62	1.06%	65,430
Sep 10, 2025	43.36	43.37	43.18	43.26	43.16	-0.02%	88,714
Sep 9, 2025	43.25	43.37	43.16	43.27	43.17	0.05%	83,620
Sep 8, 2025	43.20	43.25	43.08	43.25	43.15	0.16%	68,073
Sep 5, 2025	43.62	43.74	43.02	43.18	43.08	-0.48%	61,257
Sep 4, 2025	43.07	43.39	43.05	43.39	43.29	0.72%	120,372
Sep 3, 2025	43.12	43.12	42.87	43.08	42.98	0.05%	54,540
Sep 2, 2025	42.90	43.08	42.82	43.06	42.96	-0.49%	49,297
Aug 29, 2025	43.36	43.36	43.19	43.27	43.17	-0.23%	42,591
Aug 28, 2025	43.39	43.39	43.21	43.37	43.27	0.14%	36,443
Aug 27, 2025	43.17	43.34	43.17	43.31	43.21	0.12%	54,447
Aug 26, 2025	43.07	43.29	43.06	43.26	43.16	0.44%	144,747
Aug 25, 2025	43.32	43.41	43.06	43.07	42.97	-0.69%	102,523
Aug 22, 2025	43.14	43.57	43.14	43.37	43.27	0.88%	91,310
Aug 21, 2025	43.03	43.15	42.94	42.99	42.89	-0.28%	41,541
Aug 20, 2025	43.14	43.31	43.01	43.11	43.01	0.07%	47,365
Aug 19, 2025	42.98	43.22	42.98	43.08	42.98	0.26%	54,616
Aug 18, 2025	42.99	43.04	42.94	42.97	42.87	-0.09%	38,246
Aug 15, 2025	43.22	43.22	42.98	43.01	42.91	-0.37%	36,387
Aug 14, 2025	43.11	43.18	42.99	43.17	43.07	-0.12%	67,297
Aug 13, 2025	43.13	43.22	43.00	43.22	43.12	0.55%	40,306
Aug 12, 2025	42.72	43.01	42.71	42.98	42.88	0.97%	43,946
Aug 11, 2025	42.63	42.75	42.54	42.57	42.47	-0.12%	31,433
Aug 8, 2025	42.53	42.69	42.50	42.62	42.52	0.52%	33,199
Aug 7, 2025	42.68	42.69	42.28	42.40	42.30	-0.24%	94,270
Aug 6, 2025	42.37	42.59	42.34	42.50	42.40	0.45%	70,874
Aug 5, 2025	42.51	42.57	42.27	42.31	42.21	-0.49%	131,933
Aug 4, 2025	42.21	42.52	42.21	42.52	42.42	1.12%	3,278,432
Aug 1, 2025	42.18	42.18	41.85	42.05	41.95	-0.94%	49,156
Jul 31, 2025	42.75	42.88	42.37	42.45	42.35	-0.75%	24,629
Jul 30, 2025	42.93	43.01	42.58	42.77	42.67	-0.51%	49,190
Jul 29, 2025	43.06	43.09	42.89	42.99	42.89	-0.02%	42,115
Jul 28, 2025	43.13	43.13	42.94	43.00	42.90	-0.28%	55,865