TDG Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	27.60	28.00	26.28	26.28	26.28	-5.81%	94,860,915
Jul 2, 2026	28.60	29.58	27.57	27.90	27.90	-6.81%	101,520,012
Jul 1, 2026	30.63	31.07	29.21	29.94	29.94	-2.92%	115,226,383
Jun 30, 2026	30.06	31.74	29.30	30.84	30.84	2.32%	113,169,889
Jun 29, 2026	32.75	33.00	29.48	30.14	30.14	-7.97%	176,414,967
Jun 26, 2026	36.52	37.37	32.34	32.75	32.75	-8.01%	240,096,290
Jun 25, 2026	32.99	35.60	32.95	35.60	35.60	10.01%	163,878,921
Jun 24, 2026	31.99	33.92	31.11	32.36	32.36	-0.40%	126,243,057
Jun 23, 2026	34.10	34.57	32.11	32.49	32.49	-5.72%	137,330,938
Jun 22, 2026	33.55	35.00	32.55	34.46	34.46	4.81%	180,732,297
Jun 18, 2026	33.35	34.29	32.70	32.88	32.88	-1.59%	122,286,000
Jun 17, 2026	31.70	33.80	31.68	33.41	33.41	3.15%	139,089,600
Jun 16, 2026	31.44	32.88	30.86	32.39	32.39	4.69%	128,754,200
Jun 15, 2026	29.15	31.05	28.41	30.94	30.94	9.52%	158,248,200
Jun 12, 2026	30.09	30.34	28.06	28.25	28.25	-3.62%	118,899,221
Jun 11, 2026	28.75	30.73	28.75	29.31	29.31	0.79%	142,237,500
Jun 10, 2026	29.30	30.15	28.38	29.08	29.08	-1.29%	130,945,500
Jun 9, 2026	27.80	29.46	27.06	29.46	29.46	10.01%	150,335,500
Jun 8, 2026	27.93	28.49	26.49	26.78	26.78	-8.97%	136,299,208
Jun 5, 2026	29.47	32.16	29.15	29.42	29.42	-1.18%	187,950,100
Jun 4, 2026	30.58	31.32	29.61	29.77	29.77	-5.49%	151,681,900
Jun 3, 2026	33.29	33.70	30.51	31.50	31.50	-1.56%	192,774,300
Jun 2, 2026	30.50	32.60	29.85	32.00	32.00	4.58%	159,963,800
Jun 1, 2026	32.14	32.50	29.46	30.60	30.60	-6.51%	191,972,900
May 29, 2026	34.00	34.82	32.12	32.73	32.73	-4.66%	208,707,100
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