Tadvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	15.11	15.11	15.11	15.11	15.11	-0.72%	1
Mar 17, 2026	15.22	15.22	15.22	15.22	15.22	-0.78%	1
Mar 16, 2026	15.34	15.34	15.34	15.34	15.34	0.07%	1
Mar 13, 2026	15.33	15.33	15.33	15.33	15.33	1.73%	1
Mar 12, 2026	15.07	15.07	15.07	15.07	15.07	1.28%	1
Mar 11, 2026	14.88	14.88	14.88	14.88	14.88	0.40%	1
Mar 10, 2026	14.82	14.82	14.82	14.82	14.82	-3.45%	1
Mar 9, 2026	15.35	15.35	15.35	15.35	15.35	1.19%	1
Mar 6, 2026	15.17	15.17	15.17	15.17	15.17	1.34%	1
Mar 5, 2026	14.97	14.97	14.97	14.97	14.97	-0.20%	1
Mar 4, 2026	15.00	15.00	15.00	15.00	15.00	1.08%	1
Mar 3, 2026	14.84	14.84	14.84	14.84	14.84	1.44%	1
Mar 2, 2026	14.63	14.63	14.63	14.63	14.63	0.90%	1
Feb 27, 2026	14.50	14.50	14.50	14.50	14.50	0.42%	1
Feb 26, 2026	14.44	14.44	14.44	14.44	14.44	-0.28%	1
Feb 25, 2026	14.48	14.48	14.48	14.48	14.48	-0.41%	1
Feb 24, 2026	14.54	14.54	14.54	14.54	14.54	-	1
Feb 23, 2026	14.54	14.54	14.54	14.54	14.54	-0.82%	1
Feb 20, 2026	14.66	14.66	14.66	14.66	14.66	-0.27%	1
Feb 19, 2026	14.70	14.70	14.70	14.70	14.70	1.10%	1
Feb 18, 2026	14.54	14.54	14.54	14.54	14.54	-0.27%	1
Feb 17, 2026	14.58	14.58	14.58	14.58	14.58	0.62%	1
Feb 16, 2026	14.49	14.49	14.49	14.49	14.49	-0.69%	1
Feb 13, 2026	14.59	14.59	14.59	14.59	14.59	0.83%	1
Feb 12, 2026	14.47	14.47	14.47	14.47	14.47	0.28%	1
Feb 11, 2026	14.43	14.43	14.43	14.43	14.43	-0.35%	1
Feb 10, 2026	14.48	14.48	14.48	14.48	14.48	-0.55%	1
Feb 9, 2026	14.56	14.56	14.56	14.56	14.56	-0.88%	1
Feb 6, 2026	14.69	14.69	14.69	14.69	14.69	-	1
Feb 5, 2026	14.69	14.69	14.69	14.69	14.69	1.03%	1
Feb 4, 2026	14.54	14.54	14.54	14.54	14.54	-0.14%	1
Feb 3, 2026	14.56	14.56	14.56	14.56	14.56	-0.75%	1
Feb 2, 2026	14.67	14.67	14.67	14.67	14.67	0.62%	1
Jan 30, 2026	14.58	14.58	14.58	14.58	14.58	1.96%	1
Jan 29, 2026	14.30	14.30	14.30	14.30	14.30	-1.11%	1
Jan 28, 2026	14.46	14.46	14.46	14.46	14.46	-0.89%	1
Jan 27, 2026	14.59	14.59	14.59	14.59	14.59	0.14%	1
Jan 26, 2026	14.57	14.57	14.57	14.57	14.57	-0.82%	1
Jan 23, 2026	14.69	14.69	14.69	14.69	14.69	-0.34%	1
Jan 22, 2026	14.74	14.74	14.74	14.74	14.74	-0.87%	1
Jan 21, 2026	14.87	14.87	14.87	14.87	14.87	-0.67%	1
Jan 20, 2026	14.97	14.97	14.97	14.97	14.97	-0.07%	1
Jan 19, 2026	14.98	14.98	14.98	14.98	14.98	0.47%	1
Jan 16, 2026	14.91	14.91	14.91	14.91	14.91	-0.07%	1
Jan 15, 2026	14.92	14.92	14.92	14.92	14.92	0.27%	1
Jan 14, 2026	14.88	14.88	14.88	14.88	14.88	-0.40%	1
Jan 13, 2026	14.94	14.94	14.94	14.94	14.94	0.13%	1
Jan 12, 2026	14.92	14.92	14.92	14.92	14.92	-0.86%	1
Jan 9, 2026	15.05	15.05	15.05	15.05	15.05	0.33%	1
Jan 8, 2026	15.00	15.00	15.00	15.00	15.00	0.27%	1