TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.26	46.80	46.26	46.74	46.74	1.76%	68,814
Feb 5, 2026	46.13	46.17	45.84	45.93	45.93	-0.64%	64,387
Feb 4, 2026	46.20	46.32	46.03	46.23	46.23	0.62%	83,897
Feb 3, 2026	46.10	46.23	45.67	45.94	45.94	-0.23%	161,776
Feb 2, 2026	45.67	46.08	45.67	46.05	46.05	0.69%	79,257
Jan 30, 2026	45.65	45.76	45.37	45.73	45.73	-0.22%	39,763
Jan 29, 2026	45.85	45.89	45.44	45.83	45.83	-0.04%	186,088
Jan 28, 2026	45.92	45.93	45.73	45.85	45.85	-0.39%	82,111
Jan 27, 2026	45.86	46.04	45.82	46.03	46.03	0.26%	45,767
Jan 26, 2026	45.62	45.96	45.62	45.91	45.91	0.72%	40,963
Jan 23, 2026	45.56	45.75	45.40	45.58	45.58	-0.11%	153,637
Jan 22, 2026	45.72	45.86	45.58	45.63	45.63	0.02%	83,133
Jan 21, 2026	45.38	45.75	45.27	45.62	45.62	0.91%	52,821
Jan 20, 2026	45.53	45.67	45.17	45.21	45.21	-1.85%	74,030
Jan 16, 2026	45.65	46.13	45.10	46.06	46.06	0.22%	114,776
Jan 15, 2026	45.98	46.17	45.93	45.96	45.96	0.37%	55,905
Jan 14, 2026	45.74	45.79	45.52	45.79	45.79	-0.04%	184,038
Jan 13, 2026	46.00	46.00	45.69	45.81	45.81	-0.34%	67,720
Jan 12, 2026	45.75	45.98	45.75	45.97	45.97	0.14%	49,340
Jan 9, 2026	45.66	45.96	45.66	45.90	45.90	0.59%	58,162
Jan 8, 2026	45.39	45.69	45.39	45.63	45.63	0.46%	82,837
Jan 7, 2026	45.86	45.86	45.42	45.42	45.42	-1.07%	67,462
Jan 6, 2026	45.54	45.95	45.48	45.91	45.91	0.86%	63,648
Jan 5, 2026	45.32	45.64	45.32	45.52	45.52	0.66%	50,079
Jan 2, 2026	45.12	45.23	44.95	45.22	45.22	0.56%	64,399
Dec 31, 2025	45.30	45.32	44.96	44.97	44.97	-0.73%	53,137
Dec 30, 2025	45.35	45.38	45.25	45.30	45.30	-0.13%	62,050
Dec 29, 2025	45.36	45.43	45.27	45.36	45.36	-0.18%	45,700
Dec 26, 2025	45.42	45.49	45.33	45.44	45.44	-0.04%	41,243
Dec 24, 2025	45.29	45.51	45.29	45.46	45.46	0.51%	48,353
Dec 23, 2025	45.11	45.30	45.11	45.23	45.23	-0.09%	54,346
Dec 22, 2025	45.13	45.32	45.08	45.27	45.15	0.56%	60,627
Dec 19, 2025	44.86	45.14	44.86	45.02	44.90	0.51%	110,108
Dec 18, 2025	44.91	44.99	44.67	44.79	44.67	0.20%	152,261
Dec 17, 2025	44.99	45.03	44.64	44.70	44.58	-0.47%	114,449
Dec 16, 2025	45.16	45.16	44.75	44.91	44.79	-0.69%	76,202
Dec 15, 2025	45.45	45.45	45.10	45.22	45.10	0.04%	30,913
Dec 12, 2025	45.41	45.44	45.09	45.20	45.08	-0.68%	76,127
Dec 11, 2025	45.04	45.51	44.98	45.51	45.39	1.02%	56,557
Dec 10, 2025	44.67	45.09	44.65	45.05	44.93	0.85%	37,140
Dec 9, 2025	44.83	44.94	44.67	44.67	44.55	-0.31%	43,864
Dec 8, 2025	44.96	44.96	44.74	44.81	44.69	-0.31%	78,038
Dec 5, 2025	45.00	45.14	44.94	44.95	44.83	-0.07%	42,567
Dec 4, 2025	45.05	45.07	44.85	44.98	44.86	-0.16%	46,349
Dec 3, 2025	44.75	45.10	44.75	45.05	44.93	0.54%	48,173
Dec 2, 2025	44.85	44.91	44.71	44.81	44.69	0.11%	40,148
Dec 1, 2025	44.96	45.05	44.74	44.76	44.64	-0.94%	41,453
Nov 28, 2025	44.95	45.21	44.95	45.19	45.07	0.46%	12,295
Nov 26, 2025	44.78	45.09	44.78	44.98	44.86	0.63%	72,595
Nov 25, 2025	44.23	44.75	44.23	44.70	44.58	1.15%	68,551