TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	49.94	49.99	49.78	49.83	49.83	-0.58%	26,634
Sep 3, 2026	49.88	50.13	49.71	50.12	50.12	0.62%	28,758
Sep 2, 2026	49.73	49.92	49.67	49.81	49.81	0.22%	44,309
Sep 1, 2026	49.77	49.90	49.60	49.70	49.70	-0.28%	31,015
Aug 31, 2026	49.97	49.97	49.72	49.84	49.84	-0.48%	39,065
Aug 28, 2026	50.19	50.27	49.96	50.08	50.08	0.02%	39,225
Aug 27, 2026	50.07	50.14	49.87	50.07	50.07	-0.14%	37,778
Aug 26, 2026	50.19	50.33	50.12	50.14	50.14	-0.18%	30,664
Aug 25, 2026	50.33	50.33	50.12	50.23	50.23	-0.10%	28,771
Aug 24, 2026	50.10	50.35	50.07	50.28	50.28	0.22%	37,024
Aug 21, 2026	50.10	50.22	50.06	50.17	50.17	0.56%	56,639
Aug 20, 2026	50.09	50.38	49.83	49.89	49.89	-0.80%	55,720
Aug 19, 2026	50.41	50.63	50.21	50.29	50.29	0.18%	54,414
Aug 18, 2026	50.25	50.35	50.20	50.20	50.20	-0.10%	330,208
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