TDG Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.00	34.82	32.12	32.73	-	-4.66%	208,707,112
May 28, 2026	30.50	34.33	29.59	34.33	34.33	10.00%	221,872,200
May 27, 2026	28.59	31.75	28.00	31.21	31.21	8.14%	252,252,100
May 26, 2026	30.76	31.25	28.29	28.86	28.86	-7.82%	160,266,900
May 25, 2026	29.63	31.43	28.94	31.31	31.31	7.01%	172,480,100
May 22, 2026	28.10	29.88	27.90	29.26	29.26	6.40%	141,065,400
May 21, 2026	29.28	29.50	27.04	27.50	27.50	-4.21%	140,360,700
May 20, 2026	29.39	29.45	28.10	28.71	28.71	-2.61%	114,485,000
May 19, 2026	29.54	29.87	27.96	29.48	29.48	-1.99%	140,529,900
May 18, 2026	29.00	30.77	29.00	30.08	30.08	1.90%	144,260,500
May 15, 2026	32.60	33.38	29.52	29.52	29.52	-10.00%	201,609,100
May 14, 2026	34.39	35.55	32.46	32.80	32.80	-6.47%	206,641,800
May 13, 2026	32.00	35.30	32.00	35.07	35.07	7.38%	202,650,400
May 12, 2026	33.97	34.00	31.03	32.66	32.66	1.81%	243,712,400
May 11, 2026	30.00	32.08	29.30	32.08	32.08	10.01%	132,081,837
May 8, 2026	27.80	30.19	27.51	29.16	29.16	4.22%	205,057,000
May 7, 2026	27.01	29.20	26.20	27.98	27.98	3.59%	229,366,300
May 6, 2026	27.10	27.86	26.59	27.01	27.01	-3.16%	273,203,082
Apr 30, 2026	25.79	28.23	25.78	27.89	27.89	8.69%	291,431,800
Apr 29, 2026	25.80	27.20	25.56	25.66	25.66	-2.88%	174,071,100
Apr 28, 2026	27.01	27.90	25.43	26.42	26.42	-3.65%	255,760,426
Apr 27, 2026	27.60	28.48	26.84	27.42	27.42	5.91%	261,454,859
Apr 24, 2026	25.31	27.39	25.31	25.89	25.89	1.13%	231,166,500
Apr 23, 2026	26.98	27.53	25.51	25.60	25.60	-1.04%	290,180,300
Apr 22, 2026	23.45	25.87	23.43	25.87	25.87	9.99%	207,360,300
Apr 21, 2026	23.90	25.21	23.42	23.52	23.52	-1.59%	387,139,000
Apr 20, 2026	23.90	23.90	23.90	23.90	23.90	9.99%	30,982,680
Apr 17, 2026	21.73	21.73	21.73	21.73	21.73	10.03%	37,758,380
Apr 16, 2026	19.60	20.33	19.36	19.75	19.75	-0.25%	124,714,900
Apr 15, 2026	20.56	20.61	19.70	19.80	19.80	-3.93%	134,801,100
Apr 14, 2026	19.80	21.34	19.41	20.61	20.61	5.05%	203,345,800
Apr 13, 2026	18.86	20.10	18.84	19.62	19.62	3.26%	186,710,600
Apr 10, 2026	20.60	20.79	18.66	19.00	19.00	-3.55%	219,937,700
Apr 9, 2026	17.63	19.70	17.63	19.70	19.70	9.99%	100,414,600
Apr 8, 2026	17.25	18.15	16.92	17.91	17.91	7.31%	151,823,000
Apr 7, 2026	17.15	17.26	16.42	16.69	16.69	-1.88%	111,215,300
Apr 3, 2026	16.65	17.61	16.35	17.01	17.01	5.72%	159,548,977
Apr 2, 2026	16.10	17.17	16.01	16.09	16.09	-1.41%	133,458,000
Apr 1, 2026	16.21	16.33	15.71	16.32	16.32	4.41%	99,395,910
Mar 31, 2026	16.32	16.40	15.40	15.63	15.63	-5.73%	123,794,711
Mar 30, 2026	16.59	16.69	16.02	16.58	16.58	-1.31%	92,288,726
Mar 27, 2026	15.80	17.26	15.66	16.80	16.80	3.96%	110,823,900
Mar 26, 2026	16.41	16.73	16.07	16.16	16.16	-2.83%	84,140,530
Mar 25, 2026	16.50	17.07	16.21	16.63	16.63	3.55%	120,384,189
Mar 24, 2026	15.66	16.10	15.06	16.06	16.06	5.73%	112,756,900
Mar 23, 2026	15.79	16.25	14.98	15.19	15.19	-7.60%	134,760,200
Mar 20, 2026	17.70	18.10	16.43	16.44	16.44	-3.12%	170,186,700
Mar 19, 2026	16.40	17.87	16.38	16.97	16.97	0.89%	171,476,600
Mar 18, 2026	16.71	17.08	16.45	16.82	16.82	-1.18%	136,755,869
Mar 17, 2026	19.00	19.06	17.02	17.02	17.02	-9.99%	147,175,000