TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	40.13	40.13	39.80	39.80	39.80	-1.22%	156,281
Oct 30, 2024	40.28	40.40	40.27	40.29	40.29	-0.25%	107,221
Oct 29, 2024	40.43	40.50	40.36	40.39	40.39	-0.35%	36,300
Oct 28, 2024	40.55	40.58	40.49	40.53	40.53	0.22%	433,300
Oct 25, 2024	40.78	40.78	40.40	40.44	40.44	-0.47%	34,300
Oct 24, 2024	40.68	40.75	40.54	40.63	40.63	-0.25%	25,200
Oct 23, 2024	40.78	40.85	40.54	40.73	40.73	-0.27%	41,145
Oct 22, 2024	40.79	40.92	40.72	40.84	40.84	-0.39%	21,000
Oct 21, 2024	41.16	41.22	40.94	41.00	41.00	-0.63%	37,000
Oct 18, 2024	41.25	41.29	41.13	41.26	41.26	0.12%	74,300
Oct 17, 2024	41.40	41.40	41.16	41.21	41.21	-0.12%	29,941
Oct 16, 2024	41.12	41.29	41.12	41.26	41.26	0.39%	93,700
Oct 15, 2024	41.35	41.50	41.06	41.10	41.10	-0.60%	29,400
Oct 14, 2024	41.13	41.39	41.13	41.35	41.35	0.78%	29,320
Oct 11, 2024	40.79	41.07	40.75	41.03	41.03	0.86%	36,500
Oct 10, 2024	40.81	40.81	40.58	40.68	40.68	-0.34%	93,400
Oct 9, 2024	40.52	40.87	40.52	40.82	40.82	0.74%	26,402
Oct 8, 2024	40.39	40.55	40.33	40.52	40.52	0.57%	53,349
Oct 7, 2024	40.54	40.57	40.20	40.29	40.29	-0.98%	31,625
Oct 4, 2024	40.67	40.69	40.44	40.69	40.69	0.49%	36,700
Oct 3, 2024	40.58	40.58	40.38	40.49	40.49	-0.49%	30,300
Oct 2, 2024	40.68	40.75	40.55	40.69	40.69	-0.02%	18,300
Oct 1, 2024	40.90	40.90	40.54	40.70	40.70	-0.63%	30,031
Sep 30, 2024	40.76	40.96	40.58	40.96	40.96	0.44%	20,127
Sep 27, 2024	40.87	41.01	40.78	40.78	40.78	0.02%	28,334
Sep 26, 2024	40.71	40.77	40.66	40.77	40.77	0.27%	247,600
Sep 25, 2024	40.86	40.86	40.60	40.66	40.55	-0.34%	43,200
Sep 24, 2024	40.88	40.88	40.78	40.80	40.69	-0.17%	21,400
Sep 23, 2024	40.75	40.90	40.75	40.87	40.76	0.25%	36,640
Sep 20, 2024	40.80	40.82	40.64	40.77	40.66	-0.27%	20,500
Sep 19, 2024	40.86	40.97	40.69	40.88	40.77	1.16%	34,700
Sep 18, 2024	40.59	40.70	40.41	40.41	40.30	-0.32%	24,400
Sep 17, 2024	40.71	40.77	40.43	40.54	40.43	-0.22%	41,100
Sep 16, 2024	40.53	40.65	40.46	40.63	40.52	0.35%	32,100
Sep 13, 2024	40.28	40.56	40.28	40.49	40.38	0.75%	33,800
Sep 12, 2024	40.08	40.20	39.91	40.19	40.08	0.20%	65,145
Sep 11, 2024	39.85	40.11	39.28	40.11	40.00	0.40%	46,500
Sep 10, 2024	39.99	40.02	39.71	39.95	39.85	-0.08%	23,100
Sep 9, 2024	39.73	40.09	39.73	39.98	39.88	1.04%	26,200
Sep 6, 2024	39.96	40.00	39.53	39.57	39.47	-0.90%	27,632
Sep 5, 2024	40.27	40.35	39.78	39.93	39.83	-0.94%	167,636
Sep 4, 2024	40.19	40.37	40.15	40.31	40.20	0.12%	46,300
Sep 3, 2024	40.60	40.68	40.13	40.26	40.15	-1.30%	32,123
Aug 30, 2024	40.57	40.79	40.35	40.79	40.68	0.77%	34,049
Aug 29, 2024	40.52	40.76	40.37	40.48	40.37	0.17%	63,648
Aug 28, 2024	40.42	40.52	40.20	40.41	40.30	-0.12%	34,700
Aug 27, 2024	40.23	40.48	40.23	40.46	40.35	0.30%	41,000
Aug 26, 2024	40.42	40.46	40.26	40.34	40.23	0.07%	79,147
Aug 23, 2024	40.21	40.31	40.09	40.31	40.20	0.83%	28,408
Aug 22, 2024	40.23	40.23	39.92	39.98	39.88	-0.40%	27,634
Aug 21, 2024	40.15	40.18	39.95	40.14	40.04	0.45%	64,400
Aug 20, 2024	40.02	40.03	39.89	39.96	39.86	0.03%	24,900
Aug 19, 2024	39.83	39.97	39.80	39.95	39.84	0.35%	39,400
Aug 16, 2024	39.77	39.83	39.63	39.81	39.71	0.05%	25,732
Aug 15, 2024	39.70	39.79	39.57	39.79	39.69	1.20%	26,500
Aug 14, 2024	39.15	39.34	39.03	39.32	39.22	0.54%	35,347
Aug 13, 2024	38.88	39.11	38.79	39.11	39.01	1.03%	35,411
Aug 12, 2024	38.75	38.84	38.65	38.71	38.61	-0.08%	29,100
Aug 9, 2024	38.65	38.83	38.54	38.74	38.64	0.16%	34,010
Aug 8, 2024	38.28	38.70	38.27	38.68	38.58	1.60%	39,400
Aug 7, 2024	38.57	38.75	38.07	38.07	37.97	-0.57%	54,717
Aug 6, 2024	38.06	38.71	38.06	38.29	38.19	1.11%	174,445
Aug 5, 2024	38.04	38.17	37.75	37.87	37.77	-2.50%	274,218
Aug 2, 2024	39.02	39.14	38.53	38.84	38.74	-1.25%	76,047
Aug 1, 2024	39.64	39.74	39.15	39.33	39.23	-0.78%	31,310
Jul 31, 2024	39.65	39.80	39.46	39.64	39.54	0.53%	293,300
Jul 30, 2024	39.33	39.54	39.20	39.43	39.33	0.54%	379,300
Jul 29, 2024	39.32	39.32	39.12	39.22	39.12	0.13%	17,433
Jul 26, 2024	38.93	39.35	38.93	39.17	39.07	1.27%	19,400
Jul 25, 2024	38.70	39.12	38.68	38.68	38.58	0.03%	27,734
Jul 24, 2024	39.11	39.11	38.67	38.67	38.57	-1.43%	36,125
Jul 23, 2024	39.31	39.40	39.22	39.23	39.13	0.03%	38,736
Jul 22, 2024	39.05	39.23	39.00	39.22	39.12	0.90%	52,717
Jul 19, 2024	39.24	39.24	38.87	38.87	38.76	-0.51%	58,806
Jul 18, 2024	39.49	39.65	39.07	39.07	38.97	-1.21%	61,600
Jul 17, 2024	39.58	39.68	39.42	39.55	39.44	-0.68%	255,327
Jul 16, 2024	39.50	39.82	39.50	39.82	39.71	1.14%	131,200
Jul 15, 2024	39.46	39.57	39.33	39.37	39.26	0.15%	27,900
Jul 12, 2024	39.19	39.53	39.19	39.31	39.21	0.49%	38,300
Jul 11, 2024	39.11	39.21	39.07	39.12	39.01	0.13%	33,300
Jul 10, 2024	38.78	39.08	38.71	39.07	38.97	0.90%	17,700
Jul 9, 2024	38.80	38.82	38.70	38.72	38.61	-0.05%	48,300
Jul 8, 2024	38.81	38.88	38.70	38.74	38.64	0.03%	39,700
Jul 5, 2024	38.61	38.74	38.57	38.73	38.63	0.21%	29,840
Jul 3, 2024	38.64	38.70	38.59	38.65	38.55	0.08%	15,700
Jul 2, 2024	38.35	38.62	38.35	38.62	38.52	0.44%	44,700
Jul 1, 2024	38.63	38.66	38.35	38.45	38.35	-0.13%	108,700
Jun 28, 2024	38.67	38.76	38.44	38.50	38.40	-0.18%	20,544
Jun 27, 2024	38.63	38.64	38.45	38.57	38.47	-0.05%	90,900
Jun 26, 2024	38.51	38.61	38.46	38.59	38.49	-0.41%	48,300
Jun 25, 2024	38.93	38.93	38.67	38.75	38.56	-0.49%	672,200
Jun 24, 2024	38.81	39.10	38.81	38.94	38.75	0.41%	27,800
Jun 21, 2024	38.84	38.84	38.65	38.78	38.59	0.10%	26,230
Jun 20, 2024	38.81	38.81	38.69	38.74	38.55	-0.10%	50,300
Jun 18, 2024	38.70	38.80	38.69	38.78	38.60	0.31%	20,200
Jun 17, 2024	38.29	38.70	38.26	38.66	38.47	0.99%	865,130
Jun 14, 2024	38.26	38.31	38.10	38.28	38.09	-0.44%	28,790
Jun 13, 2024	38.46	38.46	38.19	38.45	38.26	-0.10%	19,000
Jun 12, 2024	38.66	38.66	38.45	38.49	38.30	0.34%	22,221
Jun 11, 2024	38.23	38.36	38.10	38.36	38.18	0.05%	37,010