TDG Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.18	22.39	20.08	22.24	22.24	1.69%	67,393,824
Oct 22, 2026	23.36	23.39	21.70	21.87	21.87	-5.77%	60,115,349
Oct 21, 2026	22.42	23.68	22.03	23.21	23.21	5.64%	72,140,979
Oct 20, 2026	21.60	22.55	21.21	21.97	21.97	1.29%	45,817,750
Oct 19, 2026	22.00	22.78	21.10	21.69	21.69	-2.12%	52,285,290
Oct 16, 2026	23.95	23.95	21.88	22.16	22.16	-4.15%	67,574,484
Oct 15, 2026	21.34	23.73	21.30	23.12	23.12	2.66%	88,557,665
Oct 14, 2026	23.20	23.64	22.50	22.52	22.52	-3.68%	46,783,258
Oct 13, 2026	21.32	23.84	20.76	23.38	23.38	4.84%	86,370,505
Oct 12, 2026	23.23	23.23	21.94	22.30	22.30	-4.00%	60,066,682
Oct 9, 2026	23.85	24.10	22.22	23.23	23.23	-4.05%	94,838,376
Oct 8, 2026	26.91	27.72	24.21	24.21	24.21	-10.00%	100,338,835
Sep 30, 2026	28.15	28.25	26.70	26.90	26.90	-3.38%	50,848,264
Sep 29, 2026	27.40	28.49	27.38	27.84	27.84	0.11%	48,849,726
Sep 28, 2026	28.28	28.66	27.23	27.81	27.81	-2.76%	86,612,173
Sep 24, 2026	29.70	29.88	28.50	28.60	28.60	-4.60%	81,027,770
Sep 23, 2026	29.50	30.38	29.33	29.98	29.98	0.91%	86,084,380
Sep 22, 2026	30.26	30.50	29.30	29.71	29.71	1.02%	102,290,673
Sep 21, 2026	29.39	30.36	29.11	29.41	29.41	0.14%	85,173,159
Sep 18, 2026	30.31	30.36	28.80	29.37	29.37	-0.98%	94,899,980
Sep 17, 2026	30.80	30.95	29.56	29.66	29.66	-3.86%	103,063,009
Sep 16, 2026	29.30	30.94	29.00	30.85	30.85	6.27%	135,552,409
Sep 15, 2026	30.00	30.60	29.00	29.03	29.03	-3.97%	123,719,401
Sep 14, 2026	27.00	30.23	26.30	30.23	30.23	10.01%	80,966,806
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