TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	40.69	40.72	40.54	40.57	40.57	0.40%	46,599
Jan 16, 2025	40.22	40.44	40.12	40.41	40.41	0.55%	38,707
Jan 15, 2025	40.00	40.27	39.99	40.19	40.19	1.03%	309,391
Jan 14, 2025	39.71	39.78	39.44	39.78	39.78	0.53%	32,919
Jan 13, 2025	39.07	39.58	39.07	39.57	39.57	0.69%	67,537
Jan 10, 2025	39.58	39.70	39.28	39.30	39.30	-1.45%	389,908
Jan 8, 2025	39.65	39.88	39.55	39.88	39.88	0.48%	35,234
Jan 7, 2025	39.87	39.95	39.54	39.69	39.69	-0.13%	33,864
Jan 6, 2025	39.95	40.07	39.69	39.74	39.74	-0.08%	31,588
Jan 3, 2025	39.64	39.79	39.45	39.77	39.77	0.79%	30,514
Jan 2, 2025	39.73	39.84	39.25	39.46	39.46	-0.33%	45,982
Dec 31, 2024	39.73	39.75	39.43	39.59	39.59	0.05%	32,332
Dec 30, 2024	39.70	39.70	39.36	39.57	39.57	-1.00%	70,239
Dec 27, 2024	40.04	40.15	39.79	39.97	39.97	-0.70%	38,888
Dec 26, 2024	40.09	40.29	40.08	40.25	40.25	0.13%	25,036
Dec 24, 2024	39.92	40.20	39.87	40.20	40.20	0.93%	34,412
Dec 23, 2024	39.71	39.88	39.51	39.83	39.83	-0.18%	238,727
Dec 20, 2024	39.47	40.13	39.43	39.90	39.79	0.99%	56,723
Dec 19, 2024	39.78	39.88	39.50	39.51	39.40	-0.03%	56,798
Dec 18, 2024	40.54	40.60	39.52	39.52	39.41	-2.52%	963,264
Dec 17, 2024	40.55	40.63	40.44	40.54	40.42	-0.39%	351,064
Dec 16, 2024	40.82	40.92	40.66	40.70	40.58	-0.34%	375,941
Dec 13, 2024	40.94	40.96	40.80	40.84	40.72	-0.24%	63,154
Dec 12, 2024	41.10	41.12	40.93	40.94	40.82	-0.32%	72,491
Dec 11, 2024	41.24	41.24	41.06	41.07	40.95	-0.02%	79,054
Dec 10, 2024	41.26	41.26	40.95	41.08	40.96	-0.27%	58,973
Dec 9, 2024	41.46	41.46	41.17	41.19	41.07	-0.51%	59,847
Dec 6, 2024	41.58	41.58	41.35	41.40	41.28	-0.17%	115,591
Dec 5, 2024	41.68	41.68	41.47	41.47	41.35	-0.53%	31,819
Dec 4, 2024	41.82	41.82	41.59	41.69	41.57	-0.07%	39,775
Dec 3, 2024	41.97	41.97	41.69	41.72	41.60	-0.38%	85,294
Dec 2, 2024	42.01	42.01	41.76	41.88	41.76	-0.10%	76,938
Nov 29, 2024	41.92	42.06	41.92	41.92	41.80	0.31%	49,447
Nov 27, 2024	41.90	41.98	41.79	41.79	41.67	-0.02%	30,858
Nov 26, 2024	41.77	41.84	41.63	41.80	41.68	0.31%	54,228
Nov 25, 2024	41.68	41.78	41.51	41.67	41.55	0.58%	34,162
Nov 22, 2024	41.22	41.43	41.22	41.43	41.31	0.70%	65,746
Nov 21, 2024	40.92	41.22	40.78	41.14	41.02	0.98%	445,270
Nov 20, 2024	40.67	40.75	40.48	40.74	40.62	0.15%	63,305
Nov 19, 2024	40.59	40.77	40.48	40.68	40.56	-0.22%	95,116
Nov 18, 2024	40.66	40.89	40.66	40.77	40.65	0.34%	73,315
Nov 15, 2024	40.86	40.92	40.63	40.63	40.51	-1.00%	53,104
Nov 14, 2024	41.29	41.29	41.01	41.04	40.92	-0.58%	45,235
Nov 13, 2024	41.26	41.38	41.18	41.28	41.16	0.21%	490,276
Nov 12, 2024	41.39	41.45	41.15	41.20	41.08	-0.45%	45,149
Nov 11, 2024	41.41	41.54	41.35	41.38	41.26	0.19%	49,576
Nov 8, 2024	41.11	41.46	41.11	41.30	41.18	0.65%	59,600
Nov 7, 2024	41.10	41.13	41.00	41.03	40.91	0.13%	1,627,770
Nov 6, 2024	41.03	41.03	40.71	40.98	40.86	1.97%	91,548
Nov 5, 2024	39.80	40.19	39.80	40.19	40.07	0.90%	47,077
Nov 4, 2024	39.89	39.96	39.66	39.83	39.72	-0.08%	48,329
Nov 1, 2024	39.98	40.11	39.82	39.86	39.75	0.15%	74,037
Oct 31, 2024	40.13	40.13	39.80	39.80	39.69	-1.22%	156,281
Oct 30, 2024	40.28	40.40	40.27	40.29	40.17	-0.25%	107,221
Oct 29, 2024	40.43	40.50	40.36	40.39	40.27	-0.35%	36,269
Oct 28, 2024	40.55	40.58	40.49	40.53	40.41	0.22%	433,267
Oct 25, 2024	40.78	40.78	40.40	40.44	40.32	-0.47%	34,278
Oct 24, 2024	40.68	40.75	40.54	40.63	40.51	-0.24%	25,194
Oct 23, 2024	40.78	40.85	40.54	40.73	40.61	-0.27%	41,145
Oct 22, 2024	40.79	40.92	40.72	40.84	40.72	-0.39%	20,965
Oct 21, 2024	41.16	41.22	40.94	41.00	40.88	-0.63%	36,984
Oct 18, 2024	41.25	41.29	41.13	41.26	41.14	0.12%	74,265
Oct 17, 2024	41.40	41.40	41.16	41.21	41.09	-0.12%	29,941
Oct 16, 2024	41.12	41.29	41.12	41.26	41.14	0.39%	93,691
Oct 15, 2024	41.35	41.50	41.06	41.10	40.98	-0.62%	29,355
Oct 14, 2024	41.13	41.39	41.13	41.36	41.24	0.79%	29,320
Oct 11, 2024	40.79	41.07	40.75	41.03	40.91	0.86%	36,464
Oct 10, 2024	40.81	40.81	40.58	40.68	40.56	-0.34%	93,387
Oct 9, 2024	40.52	40.87	40.52	40.82	40.70	0.74%	26,402
Oct 8, 2024	40.39	40.55	40.33	40.52	40.40	0.57%	53,349
Oct 7, 2024	40.54	40.57	40.20	40.29	40.17	-0.98%	31,625
Oct 4, 2024	40.67	40.69	40.45	40.69	40.57	0.49%	36,689
Oct 3, 2024	40.58	40.58	40.38	40.49	40.37	-0.48%	30,261
Oct 2, 2024	40.68	40.75	40.55	40.69	40.57	-0.04%	18,286
Oct 1, 2024	40.90	40.90	40.54	40.70	40.58	-0.63%	30,031
Sep 30, 2024	40.76	40.96	40.58	40.96	40.84	0.44%	20,127
Sep 27, 2024	40.87	41.01	40.78	40.78	40.66	0.02%	28,334
Sep 26, 2024	40.71	40.77	40.66	40.77	40.65	0.27%	247,583
Sep 25, 2024	40.86	40.86	40.61	40.66	40.44	-0.34%	43,164
Sep 24, 2024	40.88	40.88	40.78	40.80	40.58	-0.17%	21,357
Sep 23, 2024	40.75	40.90	40.75	40.87	40.65	0.25%	36,640
Sep 20, 2024	40.80	40.82	40.64	40.77	40.55	-0.27%	20,458
Sep 19, 2024	40.86	40.97	40.69	40.88	40.66	1.16%	34,666
Sep 18, 2024	40.59	40.70	40.41	40.41	40.19	-0.32%	24,358
Sep 17, 2024	40.71	40.77	40.43	40.54	40.32	-0.22%	41,088
Sep 16, 2024	40.53	40.65	40.47	40.63	40.41	0.35%	32,053
Sep 13, 2024	40.28	40.56	40.28	40.49	40.27	0.75%	33,782
Sep 12, 2024	40.08	40.20	39.91	40.19	39.97	0.20%	65,145
Sep 11, 2024	39.85	40.11	39.29	40.11	39.89	0.39%	46,469
Sep 10, 2024	39.99	40.02	39.71	39.95	39.73	-0.07%	23,082
Sep 9, 2024	39.73	40.09	39.73	39.98	39.76	1.04%	26,188
Sep 6, 2024	39.96	40.00	39.53	39.57	39.35	-0.90%	27,632
Sep 5, 2024	40.27	40.35	39.78	39.93	39.71	-0.94%	167,636
Sep 4, 2024	40.19	40.37	40.15	40.31	40.09	0.12%	46,209
Sep 3, 2024	40.60	40.68	40.13	40.26	40.04	-1.30%	32,123
Aug 30, 2024	40.57	40.79	40.35	40.79	40.57	0.77%	34,049
Aug 29, 2024	40.52	40.76	40.37	40.48	40.26	0.17%	63,648
Aug 28, 2024	40.42	40.52	40.20	40.41	40.19	-0.12%	34,654
Aug 27, 2024	40.23	40.48	40.23	40.46	40.24	0.30%	40,953
Aug 26, 2024	40.42	40.46	40.26	40.34	40.12	0.07%	79,147