TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.12	41.41	41.00	41.32	41.32	0.34%	38,459
May 29, 2025	41.29	41.29	41.04	41.18	41.18	0.27%	56,274
May 28, 2025	41.25	41.34	41.03	41.07	41.07	-0.48%	40,386
May 27, 2025	40.96	41.32	40.96	41.27	41.27	1.73%	61,031
May 23, 2025	40.33	40.72	40.33	40.57	40.57	-0.49%	69,841
May 22, 2025	40.84	40.96	40.67	40.77	40.77	-0.44%	43,247
May 21, 2025	41.41	41.43	40.91	40.95	40.95	-1.66%	56,117
May 20, 2025	41.62	41.71	41.45	41.64	41.64	-0.19%	44,870
May 19, 2025	41.38	41.78	41.37	41.72	41.72	0.19%	35,247
May 16, 2025	41.46	41.64	41.26	41.64	41.64	0.85%	117,803
May 15, 2025	40.75	41.32	40.75	41.29	41.29	1.15%	22,943
May 14, 2025	41.04	41.04	40.76	40.82	40.82	-0.46%	40,998
May 13, 2025	41.14	41.20	40.99	41.01	41.01	-0.19%	32,752
May 12, 2025	41.14	41.14	40.79	41.09	41.09	2.11%	35,849
May 9, 2025	40.36	40.40	40.13	40.24	40.24	0.02%	50,813
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