TSX:TDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	13.27	13.31	13.27	13.31	13.31	-0.08%	47,447
Feb 28, 2025	13.27	13.32	13.27	13.32	13.32	0.45%	75,090
Feb 27, 2025	13.23	13.27	13.23	13.26	13.26	-0.23%	94,905
Feb 26, 2025	13.29	13.30	13.27	13.29	13.25	-	95,014
Feb 25, 2025	13.28	13.29	13.26	13.29	13.25	0.61%	55,018
Feb 24, 2025	13.17	13.22	13.16	13.21	13.17	0.15%	168,932
Feb 21, 2025	13.11	13.20	13.11	13.19	13.15	0.76%	117,123
Feb 20, 2025	13.12	13.12	13.09	13.09	13.05	-0.30%	112,040
Feb 19, 2025	13.10	13.13	13.10	13.13	13.09	0.08%	120,411
Feb 18, 2025	13.13	13.15	13.11	13.12	13.08	-0.61%	86,800
Feb 14, 2025	13.19	13.22	13.18	13.20	13.16	0.15%	108,200
Feb 13, 2025	13.18	13.21	13.17	13.18	13.14	0.46%	59,848
Feb 12, 2025	13.14	13.14	13.11	13.12	13.08	-0.53%	79,200
Feb 11, 2025	13.20	13.20	13.18	13.19	13.15	-0.30%	118,307
Feb 10, 2025	13.25	13.27	13.22	13.23	13.19	0.08%	82,402
Feb 7, 2025	13.24	13.24	13.21	13.22	13.18	-0.83%	99,900
Feb 6, 2025	13.30	13.33	13.28	13.33	13.29	-	85,500
Feb 5, 2025	13.31	13.35	13.31	13.33	13.29	0.23%	47,600
Feb 4, 2025	13.24	13.30	13.22	13.30	13.26	-0.08%	73,700
Feb 3, 2025	13.34	13.35	13.25	13.31	13.27	0.76%	105,305
Jan 31, 2025	13.20	13.22	13.16	13.21	13.17	0.15%	76,431
Jan 30, 2025	13.15	13.19	13.13	13.19	13.15	0.23%	86,804
Jan 29, 2025	13.15	13.17	13.13	13.16	13.08	0.15%	46,031
Jan 28, 2025	13.12	13.14	13.11	13.14	13.10	0.08%	52,328
Jan 27, 2025	13.12	13.15	13.11	13.13	13.09	0.38%	92,103
Jan 24, 2025	13.03	13.08	13.02	13.08	13.04	0.38%	126,600
Jan 23, 2025	13.03	13.04	13.02	13.03	12.99	-0.23%	67,500
Jan 22, 2025	13.09	13.09	13.04	13.06	13.02	-0.31%	145,025
Jan 21, 2025	13.11	13.12	13.08	13.10	13.06	0.23%	135,300
Jan 20, 2025	13.08	13.08	13.06	13.07	13.03	0.08%	72,100
Jan 17, 2025	13.02	13.06	13.02	13.06	13.02	0.38%	55,600
Jan 16, 2025	12.95	13.04	12.95	13.01	12.97	0.54%	132,700
Jan 15, 2025	12.92	12.96	12.90	12.94	12.90	0.78%	70,244
Jan 14, 2025	12.87	12.87	12.83	12.84	12.80	-0.31%	85,700
Jan 13, 2025	12.89	12.90	12.87	12.88	12.84	-0.31%	91,840
Jan 10, 2025	12.95	12.95	12.91	12.92	12.88	-0.62%	130,305
Jan 9, 2025	13.02	13.04	13.00	13.00	12.96	-0.23%	63,229
Jan 8, 2025	13.01	13.04	13.01	13.03	12.99	-0.15%	51,430
Jan 7, 2025	13.08	13.08	13.03	13.05	13.01	-0.38%	111,809
Jan 6, 2025	13.08	13.10	13.07	13.10	13.06	-0.08%	51,300
Jan 3, 2025	13.13	13.13	13.09	13.11	13.07	-	76,241
Jan 2, 2025	13.12	13.12	13.08	13.11	13.07	-0.15%	60,500
Dec 31, 2024	13.10	13.13	13.10	13.13	13.09	-0.08%	17,720
Dec 30, 2024	13.12	13.14	13.09	13.14	13.09	0.46%	68,500
Dec 27, 2024	13.09	13.10	13.08	13.08	13.04	-	44,000
Dec 24, 2024	13.04	13.08	13.04	13.08	13.04	-0.08%	35,500
Dec 23, 2024	13.09	13.10	13.08	13.09	13.05	-0.08%	32,136
Dec 20, 2024	13.05	13.11	13.05	13.10	13.06	0.38%	66,230
Dec 19, 2024	13.08	13.08	13.02	13.05	13.00	-0.76%	83,443
Dec 18, 2024	13.20	13.21	13.14	13.15	13.10	-0.38%	54,745
Dec 17, 2024	13.18	13.23	13.18	13.20	13.15	0.15%	59,500
Dec 16, 2024	13.17	13.18	13.13	13.18	13.13	-	136,316
Dec 13, 2024	13.17	13.19	13.15	13.18	13.13	-0.15%	56,100
Dec 12, 2024	13.21	13.22	13.19	13.20	13.15	-0.38%	83,338
Dec 11, 2024	13.32	13.32	13.22	13.25	13.20	-0.15%	87,500
Dec 10, 2024	13.27	13.29	13.24	13.27	13.22	-0.08%	58,702
Dec 9, 2024	13.31	13.31	13.27	13.28	13.23	-0.23%	48,500
Dec 6, 2024	13.31	13.32	13.29	13.31	13.26	0.53%	62,305
Dec 5, 2024	13.25	13.25	13.21	13.24	13.19	0.08%	55,300
Dec 4, 2024	13.15	13.23	13.15	13.23	13.18	0.23%	144,148
Dec 3, 2024	13.23	13.24	13.19	13.20	13.15	-0.38%	42,808
Dec 2, 2024	13.18	13.26	13.16	13.25	13.20	0.15%	85,325
Nov 29, 2024	13.15	13.23	13.15	13.23	13.18	1.07%	112,244
Nov 28, 2024	13.08	13.11	13.08	13.09	13.04	0.08%	57,000
Nov 27, 2024	13.06	13.10	13.06	13.08	13.04	-	40,700
Nov 26, 2024	13.08	13.09	13.06	13.08	12.99	0.15%	65,848
Nov 25, 2024	13.05	13.06	13.02	13.06	12.97	0.93%	111,300
Nov 22, 2024	12.89	12.94	12.89	12.94	12.85	0.31%	59,100
Nov 21, 2024	12.94	12.97	12.89	12.90	12.81	-0.62%	90,800
Nov 20, 2024	12.94	13.01	12.94	12.98	12.89	-0.38%	76,308
Nov 19, 2024	13.05	13.05	13.03	13.03	12.94	-0.23%	95,100
Nov 18, 2024	13.07	13.07	13.02	13.06	12.97	-0.08%	81,808
Nov 15, 2024	13.06	13.09	13.04	13.07	12.98	-	84,600
Nov 14, 2024	13.08	13.10	13.06	13.07	12.98	0.23%	98,100
Nov 13, 2024	13.12	13.12	13.04	13.04	12.95	-0.38%	92,000
Nov 12, 2024	13.12	13.13	13.07	13.09	13.00	-0.61%	77,100
Nov 11, 2024	13.19	13.19	13.15	13.17	13.08	0.15%	11,206
Nov 8, 2024	13.13	13.17	13.13	13.15	13.06	0.31%	67,026
Nov 7, 2024	13.08	13.11	13.06	13.11	13.02	0.61%	97,800
Nov 6, 2024	12.97	13.04	12.96	13.03	12.94	-0.31%	166,600
Nov 5, 2024	13.04	13.07	13.01	13.07	12.98	0.15%	44,444
Nov 4, 2024	13.08	13.08	13.04	13.05	12.96	0.31%	48,202
Nov 1, 2024	13.08	13.08	13.00	13.01	12.92	-0.46%	104,200
Oct 31, 2024	13.04	13.08	13.02	13.07	12.98	0.38%	46,900
Oct 30, 2024	13.06	13.07	13.01	13.02	12.93	-0.31%	99,800
Oct 29, 2024	13.00	13.06	13.00	13.06	12.93	0.15%	37,022
Oct 28, 2024	13.05	13.06	13.02	13.04	12.91	-	53,233
Oct 25, 2024	13.07	13.07	13.03	13.04	12.90	-0.23%	128,200
Oct 24, 2024	13.04	13.07	13.03	13.07	12.94	0.15%	68,600
Oct 23, 2024	13.05	13.06	13.03	13.05	12.92	-0.15%	84,617
Oct 22, 2024	13.06	13.08	13.04	13.07	12.94	-	73,222
Oct 21, 2024	13.10	13.11	13.07	13.07	12.94	-0.46%	270,700
Oct 18, 2024	13.11	13.14	13.11	13.13	13.00	0.15%	92,600
Oct 17, 2024	13.11	13.12	13.10	13.11	12.98	-0.46%	83,910
Oct 16, 2024	13.15	13.18	13.15	13.17	13.03	0.23%	52,300
Oct 15, 2024	13.08	13.14	13.08	13.14	13.00	0.54%	94,300
Oct 11, 2024	13.00	13.08	13.00	13.07	12.94	0.23%	48,545
Oct 10, 2024	13.03	13.05	13.01	13.04	12.91	0.15%	38,439
Oct 9, 2024	13.01	13.02	12.99	13.02	12.88	-0.08%	79,200
Oct 8, 2024	12.98	13.03	12.98	13.03	12.90	0.08%	93,400