TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.04	42.31	41.99	42.12	42.12	0.38%	70,221
Jun 26, 2025	41.73	41.96	41.73	41.96	41.96	0.33%	72,281
Jun 25, 2025	42.01	42.01	41.76	41.82	41.71	-0.33%	45,517
Jun 24, 2025	41.84	42.01	41.74	41.96	41.85	0.77%	32,452
Jun 23, 2025	41.33	41.69	41.23	41.64	41.53	0.87%	38,172
Jun 20, 2025	41.35	41.48	41.18	41.28	41.17	0.10%	31,795
Jun 18, 2025	41.36	41.48	41.21	41.24	41.13	-0.17%	41,969
Jun 17, 2025	41.45	41.52	41.26	41.31	41.20	-0.72%	40,903
Jun 16, 2025	41.60	41.84	41.54	41.61	41.50	0.43%	36,666
Jun 13, 2025	41.67	41.78	41.35	41.43	41.32	-1.24%	26,511
Jun 12, 2025	41.68	41.95	41.68	41.95	41.84	0.33%	51,161
Jun 11, 2025	41.81	41.92	41.67	41.81	41.70	0.02%	110,594
Jun 10, 2025	41.69	41.81	41.64	41.80	41.69	0.35%	114,837
Jun 9, 2025	41.77	41.83	41.59	41.66	41.55	-0.37%	101,035
Jun 6, 2025	41.75	41.93	41.69	41.81	41.70	0.75%	52,753
Jun 5, 2025	41.60	41.66	41.42	41.50	41.39	-0.14%	43,550
Jun 4, 2025	41.68	41.76	41.55	41.56	41.45	-0.14%	50,128
Jun 3, 2025	41.41	41.64	41.32	41.62	41.51	0.43%	46,711
Jun 2, 2025	41.22	41.46	41.05	41.44	41.33	0.29%	35,376
May 30, 2025	41.12	41.41	41.00	41.32	41.21	0.34%	38,460
May 29, 2025	41.29	41.29	41.04	41.18	41.07	0.27%	56,274
May 28, 2025	41.25	41.34	41.03	41.07	40.96	-0.48%	40,386
May 27, 2025	40.96	41.32	40.96	41.27	41.16	1.73%	61,031
May 23, 2025	40.33	40.72	40.33	40.57	40.46	-0.49%	69,841
May 22, 2025	40.84	40.96	40.67	40.77	40.66	-0.44%	43,247
May 21, 2025	41.41	41.43	40.91	40.95	40.84	-1.66%	56,117
May 20, 2025	41.62	41.71	41.45	41.64	41.53	-0.19%	44,870
May 19, 2025	41.38	41.78	41.37	41.72	41.61	0.19%	35,247
May 16, 2025	41.46	41.64	41.26	41.64	41.53	0.85%	117,803
May 15, 2025	40.75	41.32	40.75	41.29	41.18	1.15%	22,943
May 14, 2025	41.04	41.04	40.76	40.82	40.71	-0.46%	40,998
May 13, 2025	41.14	41.20	40.99	41.01	40.90	-0.19%	32,752
May 12, 2025	41.14	41.14	40.79	41.09	40.98	2.11%	35,849
May 9, 2025	40.36	40.40	40.13	40.24	40.13	0.02%	50,813
May 8, 2025	40.38	40.64	40.23	40.23	40.12	0.10%	188,333
May 7, 2025	40.07	40.29	39.94	40.19	40.09	0.63%	46,973
May 6, 2025	39.92	40.15	39.90	39.94	39.84	-0.60%	55,055
May 5, 2025	40.15	40.43	40.10	40.18	40.08	-0.42%	42,880
May 2, 2025	40.17	40.39	40.04	40.35	40.24	1.46%	57,787
May 1, 2025	39.83	40.04	39.75	39.77	39.67	-0.08%	64,653
Apr 30, 2025	39.35	39.86	39.10	39.80	39.70	0.38%	61,155
Apr 29, 2025	39.26	39.67	39.26	39.65	39.55	0.89%	55,376
Apr 28, 2025	39.30	39.44	38.98	39.30	39.20	0.46%	76,774
Apr 25, 2025	39.12	39.26	38.88	39.12	39.02	-0.25%	36,426
Apr 24, 2025	38.79	39.26	38.63	39.22	39.12	1.32%	101,802
Apr 23, 2025	39.10	39.28	38.60	38.71	38.61	0.89%	59,577
Apr 22, 2025	37.82	38.39	37.82	38.37	38.27	2.54%	93,485
Apr 21, 2025	37.95	37.95	37.06	37.42	37.32	-2.09%	88,094
Apr 17, 2025	38.21	38.59	38.20	38.22	38.12	0.08%	54,655
Apr 16, 2025	38.59	38.77	37.92	38.19	38.09	-1.45%	106,053