TDG Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.85	0.85	0.76	0.78	0.78	-11.36%	700,632
Jan 29, 2026	0.93	0.95	0.84	0.88	0.88	-3.30%	2,602,846
Jan 28, 2026	0.89	0.91	0.84	0.91	0.91	3.41%	954,905
Jan 27, 2026	0.94	0.94	0.83	0.88	0.88	-2.22%	1,189,732
Jan 26, 2026	0.96	0.96	0.89	0.90	0.90	-8.16%	1,346,568
Jan 23, 2026	1.00	1.01	0.93	0.98	0.98	-2.00%	511,113
Jan 22, 2026	0.95	1.00	0.93	1.00	1.00	8.70%	478,523
Jan 21, 2026	0.90	0.94	0.90	0.92	0.92	-	1,851,150
Jan 20, 2026	0.88	0.92	0.86	0.92	0.92	4.55%	640,568
Jan 19, 2026	0.92	0.92	0.88	0.88	0.88	-3.30%	458,116
Jan 16, 2026	0.88	0.91	0.87	0.91	0.91	2.25%	714,164
Jan 15, 2026	0.95	0.95	0.89	0.89	0.89	-7.29%	1,478,833
Jan 14, 2026	0.95	0.97	0.93	0.96	0.96	1.05%	434,136
Jan 13, 2026	0.97	1.05	0.94	0.95	0.95	-	1,980,355
Jan 12, 2026	0.97	1.00	0.95	0.95	0.95	-3.06%	367,608
Jan 9, 2026	0.96	0.99	0.95	0.98	0.98	2.08%	155,314
Jan 8, 2026	1.00	1.00	0.92	0.96	0.96	-1.03%	71,397
Jan 7, 2026	1.02	1.02	0.94	0.97	0.97	-4.90%	405,537
Jan 6, 2026	1.05	1.08	1.02	1.02	1.02	-2.86%	625,141
Jan 5, 2026	1.00	1.08	0.99	1.05	1.05	2.94%	796,507
Jan 2, 2026	1.07	1.07	0.98	1.02	1.02	2.00%	31,881
Dec 31, 2025	1.03	1.03	0.97	1.00	1.00	-2.91%	346,068
Dec 30, 2025	1.04	1.04	0.98	1.03	1.03	6.19%	233,633
Dec 29, 2025	1.00	1.01	0.94	0.97	0.97	-4.90%	433,337
Dec 24, 2025	1.02	1.03	0.97	1.02	1.02	-2.86%	138,927
Dec 23, 2025	1.04	1.07	1.00	1.05	1.05	1.94%	729,965
Dec 22, 2025	1.05	1.10	1.00	1.03	1.03	3.00%	605,244
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