TDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	14.55	14.55	14.55	14.55	-	-4.52%	804
Jun 26, 2026	15.27	15.27	15.24	15.24	15.24	3.48%	494
Jun 25, 2026	14.75	14.75	14.73	14.73	14.73	-1.03%	454
Jun 24, 2026	15.51	15.54	14.88	14.88	14.88	-5.75%	3,321
Jun 23, 2026	15.98	16.00	15.17	15.79	15.79	-5.16%	11,618
Jun 22, 2026	17.26	17.26	16.61	16.65	16.65	-0.18%	3,742
Jun 18, 2026	16.89	16.89	16.48	16.68	16.68	-2.91%	1,243
Jun 17, 2026	17.44	17.44	17.18	17.18	17.18	-2.10%	635
Jun 16, 2026	17.59	17.59	17.54	17.54	17.54	-1.90%	1,195
Jun 15, 2026	18.17	18.27	17.89	17.89	17.88	1.50%	3,148
Jun 12, 2026	18.04	18.48	17.62	17.62	17.62	1.22%	2,655
Jun 11, 2026	17.10	17.41	17.10	17.41	17.41	3.81%	310
Jun 10, 2026	16.96	17.04	16.77	16.77	16.77	-2.33%	856
Jun 9, 2026	17.22	17.22	16.90	17.17	17.17	-1.74%	1,092
Jun 8, 2026	17.36	17.52	17.36	17.47	17.47	6.89%	1,966
Jun 5, 2026	16.42	16.42	16.03	16.35	16.35	-8.76%	1,576
Jun 4, 2026	17.78	17.96	17.78	17.92	17.91	-3.04%	847
Jun 3, 2026	18.99	18.99	18.48	18.48	18.48	-2.41%	1,145
Jun 2, 2026	19.70	19.70	18.93	18.93	18.93	-6.46%	2,249
Jun 1, 2026	20.06	20.24	19.91	20.24	20.24	0.49%	714
May 29, 2026	19.84	20.18	19.81	20.14	20.14	0.53%	1,273
May 28, 2026	19.61	20.16	19.61	20.03	20.03	-2.51%	2,669
May 27, 2026	20.57	20.57	20.55	20.55	20.55	0.93%	650
May 26, 2026	20.60	20.80	20.26	20.36	20.36	-2.38%	2,739
May 22, 2026	21.24	21.24	20.86	20.86	20.86	-2.16%	418
May 21, 2026	21.06	21.32	21.06	21.32	21.32	1.55%	353
May 20, 2026	20.82	21.02	20.82	20.99	20.99	0.98%	5,255
May 19, 2026	20.91	20.91	20.79	20.79	20.79	-1.43%	262
May 18, 2026	21.30	21.30	20.79	21.09	21.09	-7.35%	9,803
May 15, 2026	22.54	22.77	22.54	22.77	22.77	-2.67%	362
May 14, 2026	23.08	23.72	23.05	23.39	23.39	2.79%	8,144
May 13, 2026	22.48	22.75	22.34	22.75	22.75	2.74%	663
May 12, 2026	22.01	22.15	22.01	22.15	22.15	-1.39%	188
May 11, 2026	22.10	22.49	21.99	22.46	22.46	2.30%	8,278
May 8, 2026	21.47	21.96	21.47	21.96	21.96	0.93%	403
May 7, 2026	22.43	22.43	21.69	21.75	21.75	-4.50%	1,858
May 6, 2026	22.85	22.91	22.51	22.78	22.78	-0.42%	5,827
May 5, 2026	22.65	22.87	22.65	22.87	22.87	2.74%	1,594
May 4, 2026	22.50	22.50	22.22	22.27	22.27	1.16%	8,411
May 1, 2026	22.12	22.12	21.93	22.01	22.01	2.86%	13,346
Apr 30, 2026	21.40	21.40	21.40	21.40	21.40	4.82%	995
Apr 29, 2026	21.25	21.39	20.41	20.41	20.41	1.62%	4,424
Apr 28, 2026	20.09	20.09	20.09	20.09	20.09	1.91%	148
Apr 27, 2026	19.66	19.73	19.65	19.71	19.71	-0.58%	1,071
Apr 24, 2026	19.83	19.83	19.83	19.83	19.83	2.15%	7
Apr 23, 2026	19.39	19.41	19.39	19.41	19.41	-0.39%	238
Apr 22, 2026	19.63	19.63	19.49	19.49	19.49	2.97%	425
Apr 21, 2026	19.15	19.15	18.93	18.93	18.92	-1.78%	1,215
Apr 20, 2026	19.24	19.27	19.24	19.27	19.27	-4.51%	894
Apr 17, 2026	20.29	20.62	20.13	20.18	20.18	0.60%	3,627
Apr 16, 2026	19.28	20.09	19.10	20.06	20.06	3.54%	1,455
Apr 15, 2026	19.37	19.37	19.37	19.37	19.37	3.48%	499
Apr 14, 2026	19.26	19.51	18.72	18.72	18.72	-0.32%	1,819
Apr 13, 2026	18.39	18.78	18.39	18.78	18.78	-2.02%	262
Apr 10, 2026	18.71	19.20	18.71	19.17	19.17	1.23%	39,116
Apr 9, 2026	18.39	18.93	18.39	18.93	18.93	0.96%	60,039
Apr 8, 2026	18.75	18.75	18.75	18.75	18.75	0.96%	167
Apr 7, 2026	18.48	18.58	18.47	18.58	18.58	0.21%	1,787
Apr 6, 2026	18.54	18.54	18.54	18.54	18.54	1.83%	23
Apr 2, 2026	18.11	18.20	18.11	18.20	18.20	-2.76%	213
Apr 1, 2026	18.72	18.77	18.68	18.72	18.72	0.87%	1,381
Mar 31, 2026	18.50	18.56	18.39	18.56	18.56	1.25%	511
Mar 30, 2026	18.73	18.77	18.33	18.33	18.33	0.95%	1,477
Mar 27, 2026	18.16	18.16	18.16	18.16	18.16	-1.13%	86
Mar 26, 2026	18.40	18.47	18.35	18.36	18.36	-5.43%	897
Mar 25, 2026	19.70	19.70	19.37	19.42	19.42	3.43%	630
Mar 24, 2026	18.93	18.93	18.78	18.78	18.78	-1.89%	286
Mar 23, 2026	18.89	19.14	18.89	19.14	19.14	1.30%	7,672
Mar 20, 2026	18.87	18.91	18.82	18.89	18.89	0.30%	1,497
Mar 19, 2026	18.80	18.84	18.79	18.84	18.83	-1.31%	870
Mar 18, 2026	19.34	19.34	19.02	19.09	19.09	-5.63%	708
Mar 17, 2026	20.03	20.42	19.89	20.22	20.22	-1.67%	3,914
Mar 16, 2026	20.38	20.57	20.14	20.57	20.57	6.19%	9,154
Mar 13, 2026	20.68	20.68	19.37	19.37	19.37	1.63%	3,109
Mar 12, 2026	19.03	19.06	18.96	19.06	19.06	0.70%	1,441
Mar 11, 2026	18.79	18.93	18.50	18.93	18.92	-0.93%	3,768
Mar 10, 2026	19.99	19.99	19.09	19.10	19.10	3.68%	1,089
Mar 9, 2026	18.47	18.62	18.34	18.42	18.42	0.28%	1,133
Mar 6, 2026	18.21	18.37	18.16	18.37	18.37	-3.54%	2,630
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	-6.13%	869
Mar 2, 2026	18.61	19.55	18.58	19.14	19.14	1.69%	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	-4.19%	4,340