TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.47	40.13	39.43	39.90	39.90	0.99%	56,723
Dec 19, 2024	39.78	39.88	39.50	39.51	39.51	-0.03%	56,798
Dec 18, 2024	40.54	40.60	39.52	39.52	39.52	-2.52%	963,264
Dec 17, 2024	40.55	40.63	40.44	40.54	40.54	-0.39%	351,064
Dec 16, 2024	40.82	40.92	40.66	40.70	40.70	-0.34%	375,941
Dec 13, 2024	40.94	40.96	40.80	40.84	40.84	-0.24%	63,154
Dec 12, 2024	41.10	41.12	40.93	40.94	40.94	-0.32%	72,491
Dec 11, 2024	41.24	41.24	41.06	41.07	41.07	-0.02%	79,054
Dec 10, 2024	41.26	41.26	40.95	41.08	41.08	-0.27%	58,973
Dec 9, 2024	41.46	41.46	41.17	41.19	41.19	-0.51%	59,847
Dec 6, 2024	41.58	41.58	41.35	41.40	41.40	-0.17%	115,591
Dec 5, 2024	41.68	41.68	41.47	41.47	41.47	-0.53%	31,819
Dec 4, 2024	41.82	41.82	41.59	41.69	41.69	-0.07%	39,775
Dec 3, 2024	41.97	41.97	41.69	41.72	41.72	-0.38%	85,294
Dec 2, 2024	42.01	42.01	41.76	41.88	41.88	-0.10%	76,938
Nov 29, 2024	41.92	42.06	41.92	41.92	41.92	0.31%	49,447
Nov 27, 2024	41.90	41.98	41.79	41.79	41.79	-0.02%	30,858
Nov 26, 2024	41.77	41.84	41.63	41.80	41.80	0.31%	54,228
Nov 25, 2024	41.68	41.78	41.51	41.67	41.67	0.58%	34,162
Nov 22, 2024	41.22	41.43	41.22	41.43	41.43	0.70%	65,746
Nov 21, 2024	40.92	41.22	40.78	41.14	41.14	0.98%	445,270
Nov 20, 2024	40.67	40.75	40.48	40.74	40.74	0.15%	63,305
Nov 19, 2024	40.59	40.77	40.48	40.68	40.68	-0.22%	95,116
Nov 18, 2024	40.66	40.89	40.66	40.77	40.77	0.34%	73,315
Nov 15, 2024	40.86	40.92	40.63	40.63	40.63	-1.00%	53,104
Nov 14, 2024	41.29	41.29	41.01	41.04	41.04	-0.58%	45,235
Nov 13, 2024	41.26	41.38	41.18	41.28	41.28	0.21%	490,276
Nov 12, 2024	41.39	41.45	41.15	41.20	41.20	-0.45%	45,149
Nov 11, 2024	41.41	41.54	41.35	41.38	41.38	0.19%	49,576
Nov 8, 2024	41.11	41.46	41.11	41.30	41.30	0.65%	59,600
Nov 7, 2024	41.10	41.13	41.00	41.03	41.03	0.13%	1,627,770
Nov 6, 2024	41.03	41.03	40.71	40.98	40.98	1.97%	91,548
Nov 5, 2024	39.80	40.19	39.80	40.19	40.19	0.90%	47,077
Nov 4, 2024	39.89	39.96	39.66	39.83	39.83	-0.08%	48,329
Nov 1, 2024	39.98	40.11	39.82	39.86	39.86	0.15%	74,037
Oct 31, 2024	40.13	40.13	39.80	39.80	39.80	-1.22%	156,281
Oct 30, 2024	40.28	40.40	40.27	40.29	40.29	-0.25%	107,221
Oct 29, 2024	40.43	40.50	40.36	40.39	40.39	-0.35%	36,269
Oct 28, 2024	40.55	40.58	40.49	40.53	40.53	0.22%	433,267
Oct 25, 2024	40.78	40.78	40.40	40.44	40.44	-0.47%	34,278
Oct 24, 2024	40.68	40.75	40.54	40.63	40.63	-0.24%	25,194
Oct 23, 2024	40.78	40.85	40.54	40.73	40.73	-0.27%	41,145
Oct 22, 2024	40.79	40.92	40.72	40.84	40.84	-0.39%	20,965
Oct 21, 2024	41.16	41.22	40.94	41.00	41.00	-0.63%	36,984
Oct 18, 2024	41.25	41.29	41.13	41.26	41.26	0.12%	74,265
Oct 17, 2024	41.40	41.40	41.16	41.21	41.21	-0.12%	29,941
Oct 16, 2024	41.12	41.29	41.12	41.26	41.26	0.39%	93,691
Oct 15, 2024	41.35	41.50	41.06	41.10	41.10	-0.62%	29,355
Oct 14, 2024	41.13	41.39	41.13	41.36	41.36	0.79%	29,320
Oct 11, 2024	40.79	41.07	40.75	41.03	41.03	0.86%	36,464
Oct 10, 2024	40.81	40.81	40.58	40.68	40.68	-0.34%	93,387
Oct 9, 2024	40.52	40.87	40.52	40.82	40.82	0.74%	26,402
Oct 8, 2024	40.39	40.55	40.33	40.52	40.52	0.57%	53,349
Oct 7, 2024	40.54	40.57	40.20	40.29	40.29	-0.98%	31,625
Oct 4, 2024	40.67	40.69	40.45	40.69	40.69	0.49%	36,689
Oct 3, 2024	40.58	40.58	40.38	40.49	40.49	-0.48%	30,261
Oct 2, 2024	40.68	40.75	40.55	40.69	40.69	-0.04%	18,286
Oct 1, 2024	40.90	40.90	40.54	40.70	40.70	-0.63%	30,031
Sep 30, 2024	40.76	40.96	40.58	40.96	40.96	0.44%	20,127
Sep 27, 2024	40.87	41.01	40.78	40.78	40.78	0.02%	28,334
Sep 26, 2024	40.71	40.77	40.66	40.77	40.77	0.27%	247,583
Sep 25, 2024	40.86	40.86	40.61	40.66	40.55	-0.34%	43,164
Sep 24, 2024	40.88	40.88	40.78	40.80	40.69	-0.17%	21,357
Sep 23, 2024	40.75	40.90	40.75	40.87	40.76	0.25%	36,640
Sep 20, 2024	40.80	40.82	40.64	40.77	40.66	-0.27%	20,458
Sep 19, 2024	40.86	40.97	40.69	40.88	40.77	1.16%	34,666
Sep 18, 2024	40.59	40.70	40.41	40.41	40.31	-0.32%	24,358
Sep 17, 2024	40.71	40.77	40.43	40.54	40.43	-0.22%	41,088
Sep 16, 2024	40.53	40.65	40.47	40.63	40.52	0.35%	32,053
Sep 13, 2024	40.28	40.56	40.28	40.49	40.38	0.75%	33,782
Sep 12, 2024	40.08	40.20	39.91	40.19	40.09	0.20%	65,145
Sep 11, 2024	39.85	40.11	39.29	40.11	40.01	0.39%	46,469
Sep 10, 2024	39.99	40.02	39.71	39.95	39.85	-0.07%	23,082
Sep 9, 2024	39.73	40.09	39.73	39.98	39.88	1.04%	26,188
Sep 6, 2024	39.96	40.00	39.53	39.57	39.47	-0.90%	27,632
Sep 5, 2024	40.27	40.35	39.78	39.93	39.83	-0.94%	167,636
Sep 4, 2024	40.19	40.37	40.15	40.31	40.21	0.12%	46,209
Sep 3, 2024	40.60	40.68	40.13	40.26	40.16	-1.30%	32,123
Aug 30, 2024	40.57	40.79	40.35	40.79	40.68	0.77%	34,049
Aug 29, 2024	40.52	40.76	40.37	40.48	40.37	0.17%	63,648
Aug 28, 2024	40.42	40.52	40.20	40.41	40.31	-0.12%	34,654
Aug 27, 2024	40.23	40.48	40.23	40.46	40.35	0.30%	40,953
Aug 26, 2024	40.42	40.46	40.26	40.34	40.24	0.07%	79,147
Aug 23, 2024	40.21	40.31	40.09	40.31	40.21	0.83%	28,408
Aug 22, 2024	40.23	40.23	39.92	39.98	39.88	-0.41%	27,634
Aug 21, 2024	40.15	40.18	39.95	40.14	40.04	0.46%	64,386
Aug 20, 2024	40.02	40.03	39.89	39.96	39.86	0.04%	24,866
Aug 19, 2024	39.83	39.97	39.80	39.95	39.84	0.34%	39,391
Aug 16, 2024	39.77	39.83	39.63	39.81	39.71	0.05%	25,732
Aug 15, 2024	39.70	39.79	39.57	39.79	39.69	1.19%	26,458
Aug 14, 2024	39.15	39.34	39.03	39.32	39.22	0.54%	35,347
Aug 13, 2024	38.88	39.11	38.79	39.11	39.01	1.03%	35,411
Aug 12, 2024	38.75	38.84	38.65	38.71	38.61	-0.08%	29,076
Aug 9, 2024	38.65	38.83	38.54	38.74	38.64	0.16%	34,010
Aug 8, 2024	38.28	38.70	38.27	38.68	38.58	1.62%	39,383
Aug 7, 2024	38.57	38.75	38.07	38.07	37.97	-0.59%	54,717
Aug 6, 2024	38.06	38.71	38.06	38.29	38.19	1.11%	174,445
Aug 5, 2024	38.04	38.18	37.75	37.87	37.77	-2.50%	274,218
Aug 2, 2024	39.02	39.14	38.53	38.84	38.74	-1.25%	76,047
Aug 1, 2024	39.64	39.74	39.15	39.33	39.23	-0.78%	31,310