TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	82.96	83.14	82.05	82.57	82.57	-	4,190
Jun 26, 2025	82.47	82.62	82.39	82.56	82.56	0.75%	2,996
Jun 25, 2025	82.30	82.30	81.83	81.95	81.95	-0.56%	12,132
Jun 24, 2025	81.92	82.44	81.92	82.41	82.19	1.99%	13,353
Jun 23, 2025	79.73	80.81	79.39	80.81	80.59	1.27%	6,649
Jun 20, 2025	80.80	80.80	79.62	79.80	79.59	-0.64%	4,369
Jun 18, 2025	81.32	81.32	80.25	80.31	80.10	-0.47%	8,281
Jun 17, 2025	81.00	81.50	80.64	80.69	80.48	-0.81%	8,128
Jun 16, 2025	80.73	81.62	80.73	81.35	81.14	1.54%	20,387
Jun 13, 2025	80.60	81.10	79.97	80.12	79.91	-2.11%	6,896
Jun 12, 2025	81.23	81.96	81.23	81.85	81.64	0.54%	13,961
Jun 11, 2025	81.84	82.20	81.11	81.41	81.20	-0.44%	5,881
Jun 10, 2025	81.10	81.88	80.96	81.77	81.56	1.21%	14,762
Jun 9, 2025	80.31	80.98	80.31	80.79	80.58	1.23%	5,304
Jun 6, 2025	80.19	80.19	79.81	79.81	79.60	0.78%	5,751
Jun 5, 2025	79.40	79.88	79.20	79.20	78.99	-0.19%	5,206
Jun 4, 2025	79.27	79.62	79.04	79.35	79.14	0.46%	12,594
Jun 3, 2025	78.09	78.99	78.09	78.99	78.78	1.51%	20,522
Jun 2, 2025	77.36	77.86	77.34	77.81	77.61	0.40%	7,096
May 30, 2025	77.96	77.96	76.71	77.50	77.30	-0.62%	2,804
May 29, 2025	78.58	78.58	77.72	77.99	77.78	-0.12%	3,781
May 28, 2025	78.67	78.67	78.08	78.08	77.88	-0.68%	14,292
May 27, 2025	77.82	78.62	77.82	78.62	78.41	2.54%	4,567
May 23, 2025	76.13	76.89	76.13	76.67	76.47	-0.81%	8,366
May 22, 2025	77.69	77.77	77.29	77.29	77.09	-0.55%	4,564
May 21, 2025	78.63	79.11	77.72	77.72	77.52	-1.83%	11,747
May 20, 2025	78.84	79.17	78.70	79.17	78.96	0.13%	2,648
May 19, 2025	78.52	79.21	78.52	79.07	78.86	-0.41%	2,650
May 16, 2025	79.19	79.43	78.99	79.40	79.19	0.13%	7,187
May 15, 2025	78.97	79.48	78.94	79.29	79.08	0.25%	14,014
May 14, 2025	79.58	79.58	78.86	79.09	78.88	-0.21%	4,478
May 13, 2025	78.90	79.62	78.90	79.26	79.05	0.75%	13,020
May 12, 2025	76.50	78.73	76.50	78.67	78.46	5.11%	14,369
May 9, 2025	75.18	75.18	74.61	74.85	74.65	0.79%	6,026
May 8, 2025	73.88	75.03	73.88	74.26	74.07	0.84%	6,016
May 7, 2025	72.88	73.64	72.85	73.64	73.45	1.04%	5,200
May 6, 2025	72.46	73.17	72.28	72.88	72.69	-0.56%	3,222
May 5, 2025	73.27	73.69	73.27	73.29	73.10	-0.20%	5,334
May 2, 2025	73.21	73.74	73.21	73.44	73.25	1.68%	4,643
May 1, 2025	72.39	72.72	72.23	72.23	72.04	0.60%	4,251
Apr 30, 2025	70.23	71.80	69.96	71.80	71.61	0.63%	4,146
Apr 29, 2025	71.00	71.50	70.93	71.35	71.16	0.45%	4,068
Apr 28, 2025	71.08	71.35	70.21	71.03	70.84	0.14%	4,643
Apr 25, 2025	70.44	70.97	70.15	70.93	70.74	0.10%	4,250
Apr 24, 2025	69.15	70.86	69.15	70.86	70.67	3.08%	4,153
Apr 23, 2025	70.00	70.06	68.41	68.75	68.57	2.12%	6,269
Apr 22, 2025	66.80	67.48	66.69	67.32	67.14	2.36%	5,025
Apr 21, 2025	65.79	65.82	65.06	65.77	65.60	-1.57%	8,400
Apr 17, 2025	66.88	67.32	66.59	66.82	66.65	0.18%	12,189
Apr 16, 2025	66.98	67.30	65.52	66.70	66.53	-1.73%	14,337