TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	46.96	47.07	46.64	46.75	46.75	-0.72%	48,502
May 1, 2026	47.37	47.52	47.09	47.09	47.09	-0.36%	40,532
Apr 30, 2026	46.66	47.29	46.66	47.26	47.26	1.26%	32,159
Apr 29, 2026	46.71	46.75	46.52	46.67	46.67	-	29,334
Apr 28, 2026	46.76	46.80	46.59	46.67	46.67	-0.09%	50,953
Apr 27, 2026	46.80	46.89	46.64	46.71	46.71	-0.39%	28,786
Apr 24, 2026	47.13	47.13	46.79	46.89	46.89	-0.40%	30,287
Apr 23, 2026	46.93	47.23	46.74	47.08	47.08	0.45%	32,938
Apr 22, 2026	46.98	47.00	46.76	46.87	46.87	0.12%	31,015
Apr 21, 2026	47.15	47.26	46.73	46.81	46.81	-0.72%	42,341
Apr 20, 2026	47.11	47.25	47.02	47.15	47.15	0.04%	149,928
Apr 17, 2026	46.82	47.32	46.77	47.13	47.13	1.20%	61,325
Apr 16, 2026	46.57	46.67	46.49	46.57	46.57	-0.02%	55,496
Apr 15, 2026	46.56	46.61	46.35	46.58	46.58	0.24%	62,270
Apr 14, 2026	46.37	46.51	46.28	46.47	46.47	0.17%	56,916
Apr 13, 2026	45.88	46.41	45.88	46.39	46.39	0.80%	52,517
Apr 10, 2026	46.39	46.39	45.96	46.02	46.02	-0.63%	43,227
Apr 9, 2026	45.94	46.41	45.94	46.31	46.31	0.54%	42,662
Apr 8, 2026	45.78	46.07	45.76	46.06	46.06	2.49%	63,143
Apr 7, 2026	44.87	44.94	44.64	44.94	44.94	0.04%	39,634
Apr 6, 2026	44.69	44.93	44.68	44.92	44.92	0.45%	47,248
Apr 2, 2026	44.36	44.88	44.25	44.72	44.72	-0.02%	54,400
Apr 1, 2026	44.75	44.89	44.64	44.73	44.73	0.22%	58,166
Mar 31, 2026	44.13	44.64	43.97	44.63	44.63	2.08%	90,014
Mar 30, 2026	44.03	44.05	43.57	43.72	43.72	-0.02%	72,273
Mar 27, 2026	44.16	44.17	43.63	43.73	43.73	-1.42%	66,028
Mar 26, 2026	44.60	44.82	44.36	44.36	44.22	-0.98%	50,006
Mar 25, 2026	44.89	45.06	44.61	44.80	44.66	0.34%	45,798
Mar 24, 2026	44.24	44.84	44.24	44.65	44.51	0.36%	48,730
Mar 23, 2026	44.69	44.96	44.49	44.49	44.35	0.92%	74,472
Mar 20, 2026	44.44	44.52	43.90	44.09	43.95	-0.86%	78,432
Mar 19, 2026	44.35	44.64	44.21	44.47	44.33	-0.18%	41,624
Mar 18, 2026	45.01	45.04	44.54	44.55	44.41	-1.44%	60,654
Mar 17, 2026	45.43	45.57	45.20	45.20	45.06	0.04%	49,194
Mar 16, 2026	45.17	45.30	45.10	45.18	45.04	0.83%	53,717
Mar 13, 2026	45.10	45.39	44.76	44.81	44.67	-0.33%	41,164
Mar 12, 2026	45.30	45.30	44.93	44.96	44.82	-1.38%	46,095
Mar 11, 2026	45.77	45.77	45.39	45.59	45.45	-0.44%	33,959
Mar 10, 2026	45.95	46.19	45.71	45.79	45.65	-0.37%	50,368
Mar 9, 2026	45.38	46.01	45.05	45.96	45.81	0.44%	41,786
Mar 6, 2026	45.77	45.89	45.46	45.76	45.62	-1.12%	46,705
Mar 5, 2026	46.54	46.60	45.98	46.28	46.13	-1.11%	33,867
Mar 4, 2026	46.75	46.86	46.57	46.80	46.65	0.37%	26,474
Mar 3, 2026	46.46	46.79	46.01	46.63	46.48	-1.02%	54,517
Mar 2, 2026	46.95	47.32	46.87	47.11	46.96	-0.25%	81,678
Feb 27, 2026	46.96	47.27	46.87	47.23	47.08	-0.06%	92,103
Feb 26, 2026	47.31	47.45	46.98	47.26	47.11	-0.04%	89,036
Feb 25, 2026	47.20	47.30	47.11	47.28	47.13	0.38%	51,287
Feb 24, 2026	46.82	47.13	46.82	47.10	46.95	0.66%	39,855
Feb 23, 2026	47.02	47.25	46.70	46.79	46.64	-0.66%	43,877