TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.83	44.04	43.63	44.04	44.04	0.43%	96,634
Nov 6, 2025	44.00	44.05	43.80	43.85	43.85	-0.45%	53,182
Nov 5, 2025	43.88	44.21	43.88	44.05	44.05	0.09%	52,290
Nov 4, 2025	43.77	44.04	43.75	44.01	44.01	0.16%	65,594
Nov 3, 2025	44.13	44.13	43.71	43.94	43.94	-0.39%	55,205
Oct 31, 2025	44.17	44.23	43.91	44.11	44.11	-0.25%	51,832
Oct 30, 2025	44.20	44.56	44.19	44.22	44.22	-0.18%	72,045
Oct 29, 2025	44.44	44.57	44.18	44.30	44.30	-0.59%	79,899
Oct 28, 2025	44.84	44.84	44.55	44.57	44.57	-0.32%	51,029
Oct 27, 2025	44.64	44.74	44.60	44.71	44.71	0.61%	51,047
Oct 24, 2025	44.57	44.57	44.44	44.44	44.44	0.23%	36,862
Oct 23, 2025	44.18	44.42	44.18	44.34	44.34	0.45%	40,505
Oct 22, 2025	44.38	44.38	44.00	44.14	44.14	-0.23%	49,690
Oct 21, 2025	44.30	44.41	44.21	44.24	44.24	-	75,285
Oct 20, 2025	43.97	44.30	43.97	44.24	44.24	0.96%	142,827
Oct 17, 2025	43.56	43.92	43.41	43.82	43.82	0.57%	31,801
Oct 16, 2025	44.18	44.18	43.43	43.57	43.57	-1.04%	45,289
Oct 15, 2025	44.11	44.35	43.76	44.03	44.03	0.30%	29,102
Oct 14, 2025	43.41	44.08	43.37	43.90	43.90	0.57%	31,793
Oct 13, 2025	43.50	43.76	43.47	43.65	43.65	1.11%	66,685
Oct 10, 2025	44.00	44.12	43.16	43.17	43.17	-1.77%	126,365
Oct 9, 2025	44.21	44.28	43.84	43.95	43.95	-0.54%	38,830
Oct 8, 2025	44.23	44.28	44.14	44.19	44.19	0.11%	35,730
Oct 7, 2025	44.17	44.26	44.02	44.14	44.14	-0.02%	33,516
Oct 6, 2025	44.25	44.26	44.05	44.15	44.15	0.09%	47,340
Oct 3, 2025	44.02	44.33	44.02	44.11	44.11	0.27%	36,210
Oct 2, 2025	44.08	44.08	43.86	43.99	43.99	-0.11%	52,484
Oct 1, 2025	43.80	44.10	43.80	44.04	44.04	0.18%	225,874
Sep 30, 2025	43.75	43.97	43.71	43.96	43.96	0.46%	33,076
Sep 29, 2025	43.83	43.83	43.65	43.76	43.76	0.11%	59,603
Sep 26, 2025	43.54	43.82	43.54	43.71	43.71	0.39%	45,533
Sep 25, 2025	43.68	43.68	43.44	43.54	43.44	-0.62%	34,340
Sep 24, 2025	43.90	43.95	43.76	43.81	43.71	-0.09%	39,830
Sep 23, 2025	43.85	43.97	43.78	43.85	43.75	0.14%	47,199
Sep 22, 2025	43.61	43.85	43.61	43.79	43.69	0.11%	64,833
Sep 19, 2025	43.73	43.79	43.52	43.74	43.64	0.30%	494,224
Sep 18, 2025	43.60	43.78	43.54	43.61	43.51	0.25%	56,351
Sep 17, 2025	43.48	43.72	43.32	43.50	43.40	0.17%	90,246
Sep 16, 2025	43.56	43.61	43.37	43.43	43.32	-0.17%	58,590
Sep 15, 2025	43.62	43.66	43.46	43.50	43.40	-0.21%	54,368
Sep 12, 2025	43.75	43.76	43.58	43.59	43.49	-0.30%	39,086
Sep 11, 2025	43.34	43.79	43.34	43.72	43.62	1.06%	65,430
Sep 10, 2025	43.36	43.37	43.18	43.26	43.16	-0.02%	88,714
Sep 9, 2025	43.25	43.37	43.16	43.27	43.17	0.05%	83,620
Sep 8, 2025	43.20	43.25	43.08	43.25	43.15	0.16%	68,073
Sep 5, 2025	43.62	43.74	43.02	43.18	43.08	-0.48%	61,257
Sep 4, 2025	43.07	43.39	43.05	43.39	43.29	0.72%	120,372
Sep 3, 2025	43.12	43.12	42.87	43.08	42.98	0.05%	54,540
Sep 2, 2025	42.90	43.08	42.82	43.06	42.96	-0.49%	49,297
Aug 29, 2025	43.36	43.36	43.19	43.27	43.17	-0.23%	42,591