TDG Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.94	1.00	0.90	1.00	1.00	8.70%	1,440,300
Dec 18, 2025	0.90	0.92	0.88	0.92	0.92	3.37%	529,933
Dec 17, 2025	0.93	0.94	0.87	0.89	0.89	-1.11%	800,944
Dec 16, 2025	0.98	0.98	0.87	0.90	0.90	3.45%	916,070
Dec 15, 2025	0.94	1.00	0.87	0.87	0.87	-7.45%	288,137
Dec 12, 2025	0.98	0.98	0.90	0.94	0.94	-4.08%	790,365
Dec 11, 2025	0.99	1.02	0.93	0.98	0.98	-	665,679
Dec 10, 2025	0.84	0.98	0.84	0.98	0.98	16.67%	649,585
Dec 9, 2025	0.80	0.86	0.80	0.84	0.84	2.44%	223,672
Dec 8, 2025	0.86	0.86	0.80	0.82	0.82	-4.65%	389,524
Dec 5, 2025	0.88	0.88	0.85	0.86	0.86	-1.15%	329,500
Dec 4, 2025	0.85	0.90	0.83	0.87	0.87	2.35%	80,299
Dec 3, 2025	0.88	0.88	0.85	0.85	0.85	-3.41%	116,132
Dec 2, 2025	0.90	0.90	0.85	0.88	0.88	-1.12%	152,685
Dec 1, 2025	0.95	0.95	0.88	0.89	0.89	-3.26%	285,680
Nov 28, 2025	0.83	0.92	0.83	0.92	0.92	9.52%	406,175
Nov 27, 2025	0.83	0.85	0.83	0.84	0.84	-	406,304
Nov 26, 2025	0.89	0.90	0.79	0.84	0.84	-1.18%	2,282,617
Nov 25, 2025	0.86	0.88	0.83	0.85	0.85	-	845,030
Nov 24, 2025	0.83	0.87	0.80	0.85	0.85	4.94%	620,389
Nov 21, 2025	0.86	0.86	0.81	0.81	0.81	-10.00%	227,401
Nov 20, 2025	0.90	0.90	0.83	0.90	0.90	1.12%	384,431
Nov 19, 2025	0.91	0.93	0.86	0.89	0.89	-3.26%	763,566
Nov 18, 2025	0.94	0.94	0.89	0.92	0.92	-	49,638
Nov 17, 2025	1.01	1.01	0.92	0.92	0.92	-	173,162
Nov 14, 2025	0.93	0.95	0.90	0.92	0.92	-1.08%	85,592
Nov 13, 2025	1.01	1.04	0.93	0.93	0.93	-7.00%	215,831
Nov 12, 2025	1.05	1.11	1.00	1.00	1.00	-4.76%	423,625
Nov 11, 2025	1.06	1.09	1.05	1.05	1.05	-	160,528
Nov 10, 2025	0.99	1.09	0.99	1.05	1.05	8.25%	786,022
Nov 7, 2025	0.95	0.99	0.95	0.97	0.97	2.11%	163,653
Nov 6, 2025	0.95	0.98	0.95	0.95	0.95	-4.04%	197,400
Nov 5, 2025	0.99	0.99	0.95	0.99	0.99	4.21%	258,900
Nov 4, 2025	1.04	1.04	0.95	0.95	0.95	-9.52%	606,932
Nov 3, 2025	1.07	1.11	1.03	1.05	1.05	-0.94%	957,167
Oct 31, 2025	0.97	1.10	0.95	1.06	1.06	10.42%	726,012
Oct 30, 2025	0.95	1.01	0.95	0.96	0.96	-1.03%	433,060
Oct 29, 2025	0.90	1.03	0.89	0.97	0.97	10.23%	487,726
Oct 28, 2025	0.85	0.89	0.81	0.88	0.88	3.53%	557,659
Oct 27, 2025	0.92	0.92	0.79	0.85	0.85	-4.49%	942,714
Oct 24, 2025	0.91	0.93	0.85	0.89	0.89	-2.20%	401,073
Oct 23, 2025	0.92	0.98	0.90	0.91	0.91	-3.19%	518,200
Oct 22, 2025	0.95	0.95	0.87	0.94	0.94	1.08%	296,541
Oct 21, 2025	1.01	1.01	0.92	0.93	0.93	-12.26%	580,319
Oct 20, 2025	1.06	1.11	1.01	1.06	1.06	-0.93%	1,010,937
Oct 17, 2025	1.11	1.12	1.05	1.07	1.07	-6.96%	659,732
Oct 16, 2025	1.05	1.20	1.04	1.15	1.15	11.65%	5,090,071
Oct 15, 2025	1.10	1.29	0.99	1.03	1.03	-30.41%	7,969,012
Oct 14, 2025	1.40	1.55	1.40	1.48	1.48	2.07%	433,807
Oct 10, 2025	1.50	1.53	1.43	1.45	1.45	-	316,919