TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	50.41	50.55	50.15	50.25	50.25	-0.61%	192,487
Aug 14, 2026	50.57	50.63	50.47	50.56	50.56	-0.20%	39,845
Aug 13, 2026	50.82	50.90	50.62	50.66	50.66	-0.02%	46,061
Aug 12, 2026	50.71	50.80	50.62	50.67	50.67	-0.04%	57,709
Aug 11, 2026	50.68	50.85	50.58	50.69	50.69	0.19%	27,690
Aug 10, 2026	50.57	50.73	50.54	50.60	50.60	-0.09%	50,490
Aug 7, 2026	50.57	50.70	50.48	50.64	50.64	0.21%	29,534
Aug 6, 2026	50.81	50.81	50.43	50.54	50.54	-0.13%	32,750
Aug 5, 2026	50.66	50.75	50.38	50.60	50.60	0.36%	42,047
Aug 4, 2026	49.87	50.52	49.82	50.42	50.42	1.35%	41,024
Aug 3, 2026	49.65	49.78	49.44	49.75	49.75	0.28%	30,234
Jul 31, 2026	49.63	49.69	49.25	49.61	49.61	-0.24%	59,841
Jul 30, 2026	49.71	49.86	49.40	49.73	49.73	0.48%	43,479
Jul 29, 2026	50.05	50.15	49.47	49.49	49.49	-1.16%	39,789
Jul 28, 2026	49.91	50.23	49.91	50.07	50.07	0.54%	31,733
Jul 27, 2026	49.82	49.91	49.61	49.80	49.80	0.42%	21,839
Jul 24, 2026	49.28	49.71	49.28	49.59	49.59	0.49%	34,169
Jul 23, 2026	49.13	49.44	49.13	49.35	49.35	0.16%	38,755
Jul 22, 2026	49.18	49.35	49.18	49.27	49.27	-0.06%	40,029
Jul 21, 2026	49.19	49.37	49.01	49.30	49.30	0.39%	38,708
Jul 20, 2026	49.44	49.51	49.07	49.11	49.11	-0.49%	77,696
Jul 17, 2026	49.41	49.73	49.30	49.35	49.35	-0.60%	42,888
Jul 16, 2026	49.35	49.69	49.30	49.65	49.65	0.58%	63,659
Jul 15, 2026	49.41	49.48	49.26	49.37	49.37	0.01%	42,946
Jul 14, 2026	49.53	49.59	49.33	49.36	49.36	-0.14%	446,303
Jul 13, 2026	49.43	49.70	49.36	49.43	49.43	-0.18%	46,291
Jul 10, 2026	49.35	49.56	49.34	49.52	49.52	0.26%	31,289
Jul 9, 2026	49.33	49.51	49.32	49.39	49.39	0.41%	43,669
Jul 8, 2026	49.29	49.30	49.07	49.19	49.19	-0.53%	28,845
Jul 7, 2026	49.68	49.68	49.34	49.45	49.45	-0.20%	39,584
Jul 6, 2026	49.55	49.60	49.37	49.55	49.55	0.34%	42,246
Jul 2, 2026	49.18	49.45	48.59	49.38	49.38	0.69%	48,876
Jul 1, 2026	48.92	49.25	48.78	49.04	49.04	0.02%	33,632
Jun 30, 2026	48.75	49.10	48.75	49.03	49.03	0.78%	31,056
Jun 29, 2026	48.63	48.75	48.43	48.65	48.65	0.39%	74,140
Jun 26, 2026	48.38	48.61	48.31	48.46	48.46	-0.07%	38,681
Jun 25, 2026	48.73	49.11	48.56	48.61	48.50	0.16%	53,835
Jun 24, 2026	48.52	48.79	48.40	48.53	48.42	0.21%	41,730
Jun 23, 2026	48.46	48.62	48.28	48.43	48.32	-0.55%	59,630
Jun 22, 2026	48.72	48.86	48.67	48.70	48.58	0.23%	41,810
Jun 18, 2026	48.91	48.91	48.55	48.59	48.48	0.25%	53,003
Jun 17, 2026	48.77	49.07	48.39	48.47	48.36	-0.74%	58,863
Jun 16, 2026	48.79	49.02	48.76	48.83	48.71	0.04%	50,154
Jun 15, 2026	48.91	48.95	48.74	48.81	48.69	0.46%	51,599
Jun 12, 2026	48.41	48.65	48.29	48.59	48.47	0.64%	36,447
Jun 11, 2026	47.90	48.41	47.79	48.28	48.17	1.34%	43,077
Jun 10, 2026	48.01	48.19	47.64	47.64	47.53	-0.87%	46,996
Jun 9, 2026	47.96	48.25	47.46	48.06	47.95	0.42%	58,802
Jun 8, 2026	48.07	48.28	47.82	47.86	47.75	-0.08%	42,797
Jun 5, 2026	48.39	48.42	47.90	47.90	47.79	-1.14%	41,559