TDG Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.70	28.79	26.48	27.48	27.48	-3.03%	86,478,664
Sep 10, 2026	29.20	29.35	28.24	28.34	28.34	-3.47%	75,226,673
Sep 9, 2026	30.46	31.00	29.29	29.36	29.36	-2.39%	111,381,105
Sep 8, 2026	29.89	31.00	29.50	30.08	30.08	4.12%	174,937,349
Sep 7, 2026	27.37	28.89	27.11	28.89	28.89	10.02%	78,387,425
Sep 4, 2026	27.45	28.25	26.01	26.26	26.26	-4.30%	90,084,460
Sep 3, 2026	26.99	27.85	25.70	27.44	27.44	3.70%	103,405,108
Sep 2, 2026	26.38	27.12	26.15	26.46	26.46	-1.93%	68,200,734
Sep 1, 2026	28.41	28.41	26.98	26.98	26.98	-5.07%	76,781,120
Aug 31, 2026	28.20	29.22	27.92	28.42	28.42	-1.80%	97,214,214
Aug 28, 2026	29.80	30.23	28.56	28.94	28.94	-0.72%	158,612,265
Aug 27, 2026	27.03	29.15	26.80	29.15	29.15	10.00%	130,990,000
Aug 26, 2026	26.88	27.59	25.80	26.50	26.50	-3.32%	130,308,410
Aug 25, 2026	25.48	28.68	25.42	27.41	27.41	5.14%	179,457,441
Aug 24, 2026	27.27	27.55	25.39	26.07	26.07	-4.40%	109,438,165
Aug 21, 2026	27.84	28.47	26.86	27.27	27.27	-2.22%	108,381,294
Aug 20, 2026	27.26	28.49	26.20	27.89	27.89	4.65%	139,103,730
Aug 19, 2026	27.50	28.54	26.45	26.65	26.65	-9.32%	177,398,996
Aug 18, 2026	27.30	29.87	27.20	29.39	29.39	6.95%	207,470,066
Aug 17, 2026	25.11	27.48	24.80	27.48	27.48	10.01%	114,501,607
Aug 14, 2026	24.21	25.60	23.50	24.98	24.98	3.18%	130,467,936
Aug 13, 2026	24.57	26.14	24.00	24.21	24.21	-0.12%	149,746,365
Aug 12, 2026	23.44	24.66	23.17	24.24	24.24	4.26%	102,450,005
Aug 11, 2026	22.98	24.08	22.50	23.25	23.25	-0.98%	117,095,216
Aug 10, 2026	23.50	24.50	22.82	23.48	23.48	2.04%	166,386,965
Aug 7, 2026	21.65	23.20	21.09	23.01	23.01	6.28%	186,956,396
Aug 6, 2026	19.48	21.65	19.34	21.65	21.65	10.01%	160,931,731
Aug 5, 2026	17.70	19.93	17.68	19.68	19.68	8.61%	147,672,626
Aug 4, 2026	16.85	18.12	16.59	18.12	18.12	10.02%	82,600,816
Aug 3, 2026	16.60	16.88	16.15	16.47	16.47	-0.84%	64,551,143
Jul 31, 2026	17.60	18.01	16.59	16.61	16.61	1.34%	109,165,600
Jul 30, 2026	18.03	18.38	16.39	16.39	16.39	-9.99%	95,663,470
Jul 29, 2026	18.52	18.59	17.17	18.21	18.21	-1.78%	79,139,260
Jul 28, 2026	19.12	20.20	18.35	18.54	18.54	-5.41%	78,758,480
Jul 27, 2026	18.65	19.60	18.04	19.60	19.60	6.81%	76,967,922
Jul 24, 2026	18.58	19.16	18.11	18.35	18.35	-3.17%	58,059,320
Jul 23, 2026	19.53	19.95	18.64	18.95	18.95	-1.04%	69,403,410
Jul 22, 2026	19.04	20.10	18.96	19.15	19.15	0.10%	115,708,800
Jul 21, 2026	17.89	19.13	15.68	19.13	19.13	10.01%	100,553,615
Jul 20, 2026	19.89	20.18	17.30	17.39	17.39	-9.52%	110,990,437
Jul 17, 2026	21.54	21.61	19.22	19.22	19.22	-10.02%	109,401,720
Jul 16, 2026	22.40	22.99	21.10	21.36	21.36	-8.83%	86,729,020
Jul 15, 2026	22.50	24.17	22.31	23.43	23.43	2.00%	130,450,795
Jul 14, 2026	21.55	23.15	21.10	22.97	22.97	6.79%	95,017,075
Jul 13, 2026	23.50	23.80	21.51	21.51	21.51	-10.00%	85,247,335
Jul 10, 2026	25.27	25.88	23.89	23.90	23.90	-4.86%	100,424,783
Jul 9, 2026	24.50	25.19	22.88	25.12	25.12	4.19%	107,767,847
Jul 8, 2026	25.25	25.76	23.80	24.11	24.11	-4.02%	71,090,720
Jul 7, 2026	25.00	25.75	24.48	25.12	25.12	0.12%	68,512,439
Jul 6, 2026	26.49	26.79	24.58	25.09	25.09	-4.53%	87,052,540