TDG Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.82	17.05	16.10	16.28	16.28	-3.50%	124,582,700
Mar 5, 2026	17.80	17.98	16.53	16.87	16.87	-3.49%	174,494,400
Mar 4, 2026	17.91	18.58	17.20	17.48	17.48	-2.62%	149,112,900
Mar 3, 2026	17.99	19.00	16.60	17.95	17.95	1.76%	211,829,200
Mar 2, 2026	16.78	18.11	16.50	17.64	17.64	2.86%	145,366,734
Feb 27, 2026	17.00	17.38	16.81	17.15	17.15	-2.33%	100,342,000
Feb 26, 2026	17.79	18.62	17.35	17.56	17.56	0.80%	156,276,600
Feb 25, 2026	18.81	18.81	17.31	17.42	17.42	-4.70%	154,237,500
Feb 24, 2026	17.38	18.28	17.21	18.28	18.28	9.99%	53,258,360
Feb 13, 2026	17.63	18.38	16.58	16.62	16.62	-7.67%	141,371,400
Feb 12, 2026	17.26	18.49	17.02	18.00	18.00	4.83%	154,943,600
Feb 11, 2026	17.27	18.20	17.11	17.17	17.17	-0.06%	143,689,500
Feb 10, 2026	17.99	18.65	17.15	17.18	17.18	0.76%	210,936,500
Feb 9, 2026	16.55	17.05	15.75	17.05	17.05	10.00%	140,083,800
Feb 6, 2026	16.20	16.29	15.45	15.50	15.50	-3.13%	184,011,200
Feb 5, 2026	15.80	16.80	15.25	16.00	16.00	-5.55%	305,315,500
Feb 4, 2026	15.70	16.94	15.70	16.94	16.94	10.00%	281,488,900
Feb 3, 2026	14.28	15.40	14.28	15.40	15.40	10.00%	69,911,377
Feb 2, 2026	13.80	14.80	13.50	14.00	14.00	3.24%	223,823,020
Jan 30, 2026	12.31	13.56	12.02	13.56	13.56	9.98%	140,879,300
Jan 29, 2026	12.61	12.65	12.25	12.33	12.33	-2.38%	67,965,464
Jan 28, 2026	13.07	13.09	12.55	12.63	12.63	-3.44%	70,280,126
Jan 27, 2026	12.97	13.19	12.51	13.08	13.08	0.77%	72,019,830
Jan 26, 2026	13.62	13.67	12.88	12.98	12.98	-4.84%	104,642,200
Jan 23, 2026	13.29	13.78	13.11	13.64	13.64	3.57%	178,054,200
Jan 22, 2026	12.30	13.17	12.22	13.17	13.17	10.03%	145,452,400
Jan 21, 2026	11.21	12.14	11.21	11.97	11.97	4.54%	110,729,200
Jan 20, 2026	12.12	12.32	11.45	11.45	11.45	-9.98%	109,216,854
Jan 19, 2026	12.70	12.96	12.58	12.72	12.72	-1.55%	70,112,349
Jan 16, 2026	13.08	13.37	12.40	12.92	12.92	2.22%	129,810,900
Jan 15, 2026	12.63	12.84	12.30	12.64	12.64	-1.86%	82,409,660
Jan 14, 2026	13.25	13.57	12.67	12.88	12.88	-3.52%	135,946,200
Jan 13, 2026	14.11	14.29	13.29	13.35	13.35	-6.90%	136,180,900
Jan 12, 2026	13.93	14.67	13.83	14.34	14.34	2.94%	152,332,980
Jan 9, 2026	13.95	14.39	13.77	13.93	13.93	-1.83%	152,622,900
Jan 8, 2026	13.61	14.55	13.50	14.19	14.19	4.26%	209,233,400
Jan 7, 2026	12.65	13.90	12.65	13.61	13.61	7.67%	223,278,200
Jan 6, 2026	12.90	12.90	12.50	12.64	12.64	-2.54%	107,498,000
Jan 5, 2026	12.90	13.15	12.70	12.97	12.97	-1.22%	128,203,700
Dec 31, 2025	12.92	13.57	12.85	13.13	13.13	2.82%	163,764,700
Dec 30, 2025	12.91	13.00	12.58	12.77	12.77	-3.04%	164,995,300
Dec 29, 2025	13.76	13.93	13.00	13.17	13.17	-4.22%	254,699,000
Dec 26, 2025	12.48	13.75	12.38	13.75	13.75	10.00%	306,864,109
Dec 25, 2025	13.05	13.10	12.27	12.50	12.50	-4.14%	200,500,167
Dec 24, 2025	12.22	13.04	12.18	13.04	13.04	10.04%	138,488,500
Dec 23, 2025	12.00	12.13	11.76	11.85	11.85	-1.25%	108,091,800
Dec 22, 2025	12.11	12.24	11.71	12.00	12.00	1.69%	176,528,600
Dec 19, 2025	10.80	11.80	10.65	11.80	11.80	9.97%	175,602,800
Dec 18, 2025	11.12	11.17	10.70	10.73	10.73	-3.77%	117,694,000
Dec 17, 2025	10.35	11.32	10.32	11.15	11.15	5.39%	179,490,400