TDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.21	18.24	18.16	18.27	-	-4.07%	2,542
Mar 5, 2026	18.79	19.05	18.79	19.05	19.05	-7.69%	592
Mar 4, 2026	19.31	20.86	19.18	20.63	20.63	14.85%	6,383
Mar 3, 2026	18.21	18.21	17.97	17.97	17.96	-6.12%	869
Mar 2, 2026	18.61	19.55	18.58	19.14	19.14	1.70%	5,260
Feb 27, 2026	18.98	18.98	18.81	18.82	18.82	-3.69%	2,008
Feb 26, 2026	19.92	19.98	19.48	19.54	19.54	-6.87%	1,475
Feb 25, 2026	20.35	20.98	20.35	20.98	20.98	12.77%	2,467
Feb 24, 2026	18.60	18.62	18.60	18.61	18.60	-1.11%	261
Feb 23, 2026	18.92	18.94	18.81	18.81	18.81	-7.30%	550
Feb 20, 2026	20.37	20.39	20.22	20.30	20.30	2.82%	5,686
Feb 19, 2026	19.73	19.74	19.73	19.74	19.74	-0.63%	873
Feb 18, 2026	20.35	20.35	19.78	19.87	19.86	-2.02%	3,892
Feb 17, 2026	20.58	20.70	20.13	20.27	20.27	3.78%	4,304
Feb 13, 2026	18.93	19.59	18.90	19.54	19.54	6.57%	5,913
Feb 12, 2026	18.87	18.89	18.28	18.33	18.33	-0.29%	4,613
Feb 11, 2026	18.30	18.38	18.30	18.38	18.38	-1.93%	2,415
Feb 10, 2026	18.82	18.84	18.75	18.75	18.74	-3.67%	911
Feb 9, 2026	19.35	19.46	19.35	19.46	19.46	-2.13%	1,034
Feb 6, 2026	19.13	20.36	19.13	19.88	19.88	10.66%	1,023
Feb 5, 2026	19.00	19.13	17.85	17.97	17.97	-14.70%	2,942
Feb 4, 2026	20.75	21.13	20.68	21.07	21.07	-4.18%	4,340
Feb 3, 2026	22.11	22.11	20.70	21.99	21.99	1.41%	1,818
Feb 2, 2026	21.69	22.10	21.58	21.68	21.68	-7.20%	4,319
Jan 30, 2026	23.40	23.92	23.36	23.36	23.36	-0.24%	1,712
Jan 29, 2026	23.37	23.45	23.31	23.42	23.42	-7.13%	1,110
Jan 28, 2026	25.25	25.25	25.01	25.22	25.22	-0.68%	1,927
Jan 27, 2026	24.69	25.39	24.60	25.39	25.39	3.29%	9,296
Jan 26, 2026	24.76	24.80	24.58	24.58	24.58	-1.59%	2,526
Jan 23, 2026	24.87	25.59	24.75	24.98	24.98	-0.23%	1,777