TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	40.36	40.40	40.13	40.21	-	-0.05%	8,293
May 8, 2025	40.38	40.64	40.23	40.23	40.23	0.10%	188,333
May 7, 2025	40.07	40.29	39.94	40.19	40.19	0.63%	46,973
May 6, 2025	39.92	40.15	39.90	39.94	39.94	-0.60%	55,055
May 5, 2025	40.15	40.43	40.10	40.18	40.18	-0.42%	42,880
May 2, 2025	40.17	40.39	40.04	40.35	40.35	1.46%	57,787
May 1, 2025	39.83	40.04	39.75	39.77	39.77	-0.08%	64,653
Apr 30, 2025	39.35	39.86	39.10	39.80	39.80	0.38%	61,155
Apr 29, 2025	39.26	39.67	39.26	39.65	39.65	0.89%	55,376
Apr 28, 2025	39.30	39.44	38.98	39.30	39.30	0.46%	76,774
Apr 25, 2025	39.12	39.26	38.88	39.12	39.12	-0.25%	36,426
Apr 24, 2025	38.79	39.26	38.63	39.22	39.22	1.32%	101,802
Apr 23, 2025	39.10	39.28	38.60	38.71	38.71	0.89%	59,577
Apr 22, 2025	37.82	38.39	37.82	38.37	38.37	2.54%	93,485
Apr 21, 2025	37.95	37.95	37.06	37.42	37.42	-2.09%	88,094
Apr 17, 2025	38.21	38.59	38.20	38.22	38.22	0.08%	54,655
Apr 16, 2025	38.59	38.77	37.92	38.19	38.19	-1.45%	106,053
Apr 15, 2025	38.97	39.08	38.74	38.75	38.75	-0.31%	86,265
Apr 14, 2025	39.00	39.07	38.67	38.87	38.87	1.25%	65,678
Apr 11, 2025	37.75	38.53	37.47	38.39	38.39	1.70%	68,261
Apr 10, 2025	38.09	38.09	36.96	37.75	37.75	-2.58%	73,048
Apr 9, 2025	35.82	38.89	35.75	38.75	38.75	7.28%	184,629
Apr 8, 2025	37.59	37.81	35.65	36.12	36.12	-1.18%	109,570
Apr 7, 2025	35.96	37.34	35.39	36.55	36.55	-1.00%	93,185
Apr 4, 2025	38.32	38.32	36.84	36.92	36.92	-5.98%	69,978
Apr 3, 2025	39.58	39.92	39.25	39.27	39.27	-3.42%	73,113
Apr 2, 2025	40.19	40.75	40.19	40.66	40.66	0.57%	52,849
Apr 1, 2025	40.28	40.53	40.07	40.43	40.43	0.07%	42,666
Mar 31, 2025	39.77	40.55	39.76	40.40	40.40	1.08%	41,886
Mar 28, 2025	40.49	40.49	39.92	39.97	39.97	-1.36%	49,137
Mar 27, 2025	40.53	40.68	40.39	40.52	40.52	-0.27%	39,949
Mar 26, 2025	40.81	40.94	40.53	40.63	40.51	-0.25%	31,650
Mar 25, 2025	40.81	40.82	40.63	40.73	40.61	-0.02%	33,353
Mar 24, 2025	40.60	40.80	40.56	40.74	40.62	1.37%	58,293
Mar 21, 2025	40.04	40.21	39.88	40.19	40.07	-0.20%	67,853
Mar 20, 2025	40.21	40.54	40.19	40.27	40.15	-0.30%	69,029
Mar 19, 2025	40.15	40.57	40.05	40.39	40.27	0.76%	65,477
Mar 18, 2025	40.32	40.32	39.97	40.09	39.97	-0.57%	72,482
Mar 17, 2025	39.83	40.44	39.83	40.32	40.20	1.14%	67,624
Mar 14, 2025	39.47	39.88	39.47	39.86	39.74	1.61%	87,660
Mar 13, 2025	39.59	39.66	39.18	39.23	39.12	-0.91%	136,077
Mar 12, 2025	39.92	39.92	39.41	39.59	39.48	-0.53%	49,237
Mar 11, 2025	40.24	40.24	39.64	39.80	39.69	-1.24%	95,666
Mar 10, 2025	40.53	40.87	40.07	40.30	40.18	-1.78%	58,087
Mar 7, 2025	40.67	41.10	40.52	41.03	40.91	0.47%	32,974
Mar 6, 2025	40.89	41.10	40.62	40.84	40.72	-1.01%	70,914
Mar 5, 2025	40.82	41.36	40.73	41.26	41.14	0.80%	44,850
Mar 4, 2025	41.29	41.34	40.88	40.93	40.81	-1.42%	44,029
Mar 3, 2025	41.96	42.06	41.33	41.52	41.40	-0.72%	68,166
Feb 28, 2025	41.38	41.86	41.20	41.82	41.70	1.36%	30,301