TDG Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.29	13.78	13.11	13.63	-	3.49%	174,992,498
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
Dec 16, 2025	12.00	12.00	10.58	10.58	10.58	-10.03%	161,157,500
Dec 15, 2025	11.77	11.97	11.44	11.76	11.76	-2.65%	149,253,551
Dec 12, 2025	12.60	12.97	11.68	12.08	12.08	-5.77%	281,691,800
Dec 11, 2025	13.00	13.27	12.10	12.82	12.82	3.05%	348,165,800
Dec 10, 2025	11.60	12.44	11.45	12.44	12.44	9.99%	250,133,943
Dec 9, 2025	10.28	11.31	10.18	11.31	11.31	10.02%	158,286,200
Dec 8, 2025	9.89	10.51	9.89	10.28	10.28	4.05%	88,404,360
Dec 5, 2025	9.52	10.12	9.44	9.88	9.88	2.92%	68,275,650
Dec 4, 2025	9.50	9.70	9.36	9.60	9.60	0.73%	32,703,400
Dec 3, 2025	9.65	9.69	9.46	9.53	9.53	-1.55%	29,150,720
Dec 2, 2025	9.76	9.79	9.62	9.68	9.68	-1.33%	23,642,130
Dec 1, 2025	9.79	9.90	9.66	9.81	9.81	0.82%	37,440,200
Nov 28, 2025	9.75	9.87	9.58	9.73	9.73	-0.82%	47,232,270
Nov 27, 2025	9.56	10.09	9.54	9.81	9.81	1.76%	78,872,550
Nov 26, 2025	9.40	9.85	9.32	9.64	9.64	1.69%	59,182,400
Nov 25, 2025	9.06	9.74	9.02	9.48	9.48	4.87%	60,977,149
Nov 24, 2025	8.94	9.08	8.87	9.04	9.04	2.61%	30,938,570
Nov 21, 2025	9.17	9.22	8.81	8.81	8.81	-4.96%	39,970,370
Nov 20, 2025	9.45	9.51	9.26	9.27	9.27	-0.75%	23,728,530
Nov 19, 2025	9.42	9.54	9.27	9.34	9.34	-1.37%	26,630,410
Nov 18, 2025	9.80	9.80	9.41	9.47	9.47	-3.56%	42,434,490
Nov 17, 2025	9.57	9.86	9.54	9.82	9.82	2.29%	36,713,330
Nov 14, 2025	9.69	9.75	9.55	9.60	9.60	-1.44%	24,548,600
Nov 13, 2025	9.60	9.85	9.60	9.74	9.74	1.14%	28,452,890