TDSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.24	22.25	22.18	22.19	22.19	-0.20%	4,130
Jun 26, 2025	22.19	22.24	22.19	22.24	22.24	-0.13%	8,611
Jun 25, 2025	22.25	22.27	22.24	22.27	22.17	-0.11%	6,126
Jun 24, 2025	22.24	22.29	22.24	22.29	22.20	0.04%	9,576
Jun 23, 2025	22.27	22.31	22.26	22.28	22.19	0.21%	14,234
Jun 20, 2025	22.22	22.26	22.22	22.23	22.14	0.02%	18,780
Jun 18, 2025	22.28	22.29	22.23	22.23	22.14	-0.04%	9,793
Jun 17, 2025	22.24	22.26	22.24	22.24	22.15	-	9,047
Jun 16, 2025	22.30	22.30	22.24	22.24	22.15	-0.36%	9,380
Jun 13, 2025	22.31	22.32	22.28	22.32	22.23	0.04%	14,268
Jun 12, 2025	22.29	22.32	22.29	22.31	22.22	0.45%	2,518
Jun 11, 2025	22.19	22.21	22.19	22.21	22.12	0.20%	14,925
Jun 10, 2025	22.15	22.17	22.14	22.17	22.07	0.09%	9,066
Jun 9, 2025	22.14	22.19	22.13	22.15	22.05	-0.04%	3,479
Jun 6, 2025	22.15	22.17	22.14	22.15	22.06	-0.03%	3,393
Jun 5, 2025	22.24	22.24	22.16	22.16	22.07	-0.23%	6,917
Jun 4, 2025	22.23	22.27	22.21	22.21	22.12	0.23%	8,823
Jun 3, 2025	22.15	22.19	22.15	22.16	22.07	0.05%	10,645
Jun 2, 2025	22.10	22.15	22.10	22.15	22.06	0.36%	6,377
May 30, 2025	22.05	22.07	22.01	22.07	21.98	0.23%	57,435
May 29, 2025	22.04	22.07	22.02	22.02	21.93	0.18%	10,369
May 28, 2025	22.03	22.03	21.98	21.98	21.89	-0.42%	11,661
May 27, 2025	22.00	22.08	22.00	22.07	21.98	0.42%	9,821
May 23, 2025	21.93	21.99	21.93	21.98	21.89	0.37%	7,353
May 22, 2025	21.85	21.93	21.85	21.90	21.81	-0.23%	18,638
May 21, 2025	22.01	22.06	21.94	21.95	21.86	-0.72%	10,055
May 20, 2025	22.09	22.12	22.09	22.11	22.02	0.18%	8,876
May 19, 2025	22.03	22.08	22.03	22.07	21.98	0.14%	10,371
May 16, 2025	22.01	22.04	22.00	22.04	21.95	0.18%	11,902
May 15, 2025	21.92	22.01	21.92	22.00	21.91	0.46%	11,961
May 14, 2025	21.96	21.96	21.90	21.90	21.81	-0.59%	11,770
May 13, 2025	22.03	22.03	22.02	22.03	21.94	-0.05%	7,564
May 12, 2025	22.00	22.10	22.00	22.04	21.95	0.41%	8,143
May 9, 2025	21.98	21.98	21.92	21.95	21.86	-0.05%	39,121
May 8, 2025	21.93	22.01	21.93	21.96	21.87	0.27%	14,320
May 7, 2025	21.87	21.91	21.86	21.90	21.81	0.27%	10,458
May 6, 2025	21.89	21.89	21.84	21.84	21.75	-0.32%	3,242
May 5, 2025	21.94	21.96	21.91	21.91	21.82	-0.27%	12,007
May 2, 2025	21.93	21.97	21.93	21.97	21.88	0.41%	24,561
May 1, 2025	21.85	21.92	21.85	21.88	21.79	0.23%	7,094
Apr 30, 2025	21.64	21.83	21.64	21.83	21.74	0.18%	5,712
Apr 29, 2025	21.74	21.80	21.72	21.79	21.70	0.37%	12,485
Apr 28, 2025	21.64	21.72	21.64	21.71	21.62	0.09%	12,042
Apr 25, 2025	21.66	21.70	21.64	21.69	21.60	0.23%	6,329
Apr 24, 2025	21.50	21.64	21.50	21.64	21.55	0.65%	9,829
Apr 23, 2025	21.59	21.60	21.48	21.50	21.41	0.61%	4,339
Apr 22, 2025	21.37	21.40	21.32	21.37	21.28	0.47%	18,359
Apr 21, 2025	21.31	21.31	21.22	21.27	21.18	-0.54%	6,077
Apr 17, 2025	21.38	21.42	21.37	21.39	21.30	-0.36%	6,403
Apr 16, 2025	21.47	21.49	21.42	21.46	21.37	-0.05%	6,946