TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.00	94.00	93.39	93.62	93.62	-1.77%	6,171
Apr 27, 2026	96.38	96.38	94.90	95.31	95.31	-1.21%	6,848
Apr 24, 2026	96.17	96.58	96.02	96.48	96.48	0.86%	4,233
Apr 23, 2026	95.64	96.11	94.91	95.66	95.66	-0.06%	12,916
Apr 22, 2026	95.82	95.86	95.28	95.72	95.72	0.63%	5,152
Apr 21, 2026	95.08	95.66	94.98	95.12	95.12	0.56%	4,491
Apr 20, 2026	94.25	94.59	94.21	94.59	94.59	0.66%	26,125
Apr 17, 2026	94.13	94.44	93.68	93.97	93.97	1.15%	4,567
Apr 16, 2026	92.31	92.95	92.31	92.90	92.90	0.95%	7,189
Apr 15, 2026	91.76	92.03	91.23	92.03	92.03	0.56%	3,473
Apr 14, 2026	91.61	91.61	91.36	91.52	91.52	0.45%	4,345
Apr 13, 2026	89.23	91.11	89.23	91.11	91.11	2.35%	5,945
Apr 10, 2026	89.73	89.77	89.01	89.02	89.02	-0.26%	14,799
Apr 9, 2026	88.87	89.33	88.64	89.25	89.25	0.30%	9,447
Apr 8, 2026	88.99	89.15	88.73	88.98	88.98	3.29%	4,142
Apr 7, 2026	85.53	86.14	85.40	86.14	86.14	0.20%	6,341
Apr 6, 2026	85.67	85.97	85.48	85.97	85.97	0.57%	5,468
Apr 2, 2026	83.65	85.48	83.65	85.48	85.48	0.25%	6,749
Apr 1, 2026	85.47	85.77	85.24	85.27	85.27	0.66%	4,175
Mar 31, 2026	83.21	84.71	82.87	84.71	84.71	3.33%	6,002
Mar 30, 2026	83.32	83.32	81.66	81.98	81.98	-1.26%	8,019
Mar 27, 2026	83.56	83.63	83.00	83.03	83.03	-1.88%	11,390
Mar 26, 2026	86.08	86.11	84.60	84.62	84.62	-2.01%	9,905
Mar 25, 2026	86.49	86.63	86.07	86.36	86.36	0.09%	9,528
Mar 24, 2026	85.22	86.64	85.22	86.28	86.02	0.41%	7,889
Mar 23, 2026	86.16	87.03	85.87	85.93	85.67	1.18%	25,117
Mar 20, 2026	85.38	85.38	84.54	84.93	84.68	-1.03%	4,210
Mar 19, 2026	84.17	86.20	84.17	85.81	85.56	0.75%	12,838
Mar 18, 2026	85.87	86.07	85.16	85.17	84.92	-1.45%	9,966
Mar 17, 2026	86.75	87.41	86.28	86.42	86.16	0.44%	3,639
Mar 16, 2026	85.87	86.46	85.87	86.04	85.78	1.12%	15,504
Mar 13, 2026	85.44	85.89	84.91	85.09	84.84	-0.06%	12,635
Mar 12, 2026	85.95	86.06	85.03	85.14	84.89	-1.99%	14,350
Mar 11, 2026	86.75	87.10	86.63	86.87	86.61	0.38%	5,178
Mar 10, 2026	87.40	87.40	86.48	86.54	86.28	-0.63%	11,446
Mar 9, 2026	84.83	87.09	84.60	87.09	86.83	0.59%	2,887
Mar 6, 2026	86.43	87.01	86.43	86.58	86.32	-1.73%	7,652
Mar 5, 2026	88.12	89.10	87.51	88.10	87.84	-0.53%	5,741
Mar 4, 2026	88.86	89.01	88.01	88.57	88.31	0.40%	6,520
Mar 3, 2026	87.22	88.42	87.04	88.22	87.96	-1.58%	10,313
Mar 2, 2026	89.02	89.83	88.69	89.64	89.37	-0.07%	11,881
Feb 27, 2026	88.69	89.70	88.69	89.70	89.43	-0.62%	6,611
Feb 26, 2026	90.31	90.32	89.46	90.26	89.99	-0.27%	7,052
Feb 25, 2026	90.21	90.52	89.89	90.50	90.23	1.13%	3,639
Feb 24, 2026	88.67	90.25	88.67	89.49	89.22	1.06%	14,778
Feb 23, 2026	89.14	89.14	88.39	88.55	88.29	-1.85%	3,214
Feb 20, 2026	89.40	90.39	89.40	90.22	89.95	0.49%	3,368
Feb 19, 2026	89.60	89.78	89.23	89.78	89.51	-0.55%	7,810
Feb 18, 2026	90.14	90.72	90.00	90.28	90.01	0.62%	4,746
Feb 17, 2026	90.01	90.25	89.10	89.72	89.45	-0.59%	5,348
Feb 13, 2026	90.00	90.73	90.00	90.26	89.99	0.62%	4,300
Feb 12, 2026	91.53	92.39	89.25	89.70	89.43	-1.28%	6,097
Feb 11, 2026	90.70	91.20	90.70	90.86	90.59	0.12%	4,736
Feb 10, 2026	90.90	91.45	90.75	90.75	90.48	-0.05%	2,088
Feb 9, 2026	90.27	91.02	90.27	90.79	90.52	0.32%	1,503
Feb 6, 2026	88.97	90.53	88.97	90.50	90.23	2.86%	9,709
Feb 5, 2026	88.18	88.38	87.61	87.99	87.72	-0.17%	3,371
Feb 4, 2026	88.25	89.04	87.63	88.13	87.87	0.05%	9,785
Feb 3, 2026	88.89	89.07	87.35	88.09	87.83	-2.70%	4,344
Feb 2, 2026	89.50	90.69	89.50	90.53	90.26	1.35%	3,430
Jan 30, 2026	90.20	90.20	89.10	89.32	89.06	-1.74%	2,512
Jan 29, 2026	89.46	90.91	89.46	90.91	90.64	0.52%	2,274
Jan 28, 2026	90.30	90.85	90.30	90.44	90.17	0.14%	3,689
Jan 27, 2026	90.13	90.36	90.13	90.31	90.04	0.56%	2,244
Jan 26, 2026	89.49	89.86	89.49	89.81	89.54	0.77%	12,596
Jan 23, 2026	89.33	89.50	88.91	89.12	88.86	-0.78%	2,890
Jan 22, 2026	90.31	90.44	89.68	89.82	89.55	0.44%	14,114
Jan 21, 2026	88.43	89.85	88.43	89.43	89.16	1.56%	16,702
Jan 20, 2026	88.46	89.39	87.88	88.06	87.80	-2.59%	5,308
Jan 16, 2026	90.25	90.52	89.94	90.40	90.13	0.33%	9,591
Jan 15, 2026	90.94	90.94	90.10	90.10	89.83	0.72%	5,924
Jan 14, 2026	89.16	89.57	88.82	89.46	89.19	-0.21%	8,688
Jan 13, 2026	90.12	90.12	89.47	89.65	89.38	-0.60%	8,423
Jan 12, 2026	89.73	90.20	89.51	90.19	89.92	-0.12%	27,480
Jan 9, 2026	89.21	90.40	89.21	90.30	90.03	1.42%	20,297
Jan 8, 2026	88.38	89.17	88.04	89.04	88.78	0.12%	20,103
Jan 7, 2026	89.85	89.85	88.73	88.93	88.67	-1.25%	4,217
Jan 6, 2026	88.27	90.20	88.27	90.06	89.79	2.14%	13,662
Jan 5, 2026	87.53	88.72	87.53	88.17	87.91	1.27%	8,398
Jan 2, 2026	87.07	87.23	86.80	87.06	86.80	0.56%	3,764
Dec 31, 2025	87.76	87.76	86.58	86.58	86.32	-1.40%	3,872
Dec 30, 2025	88.00	88.00	87.58	87.81	87.55	-0.08%	15,080
Dec 29, 2025	88.28	88.28	87.77	87.88	87.61	-0.57%	5,553
Dec 26, 2025	88.41	88.41	88.23	88.38	88.12	0.01%	3,089
Dec 24, 2025	88.07	88.39	88.07	88.37	88.11	-0.01%	7,401
Dec 23, 2025	88.24	88.40	88.19	88.38	87.83	-0.05%	18,420
Dec 22, 2025	88.54	88.62	88.43	88.43	87.88	0.51%	4,070
Dec 19, 2025	88.28	88.28	87.94	87.98	87.43	0.77%	4,851
Dec 18, 2025	87.66	87.66	87.10	87.31	86.77	0.69%	3,596
Dec 17, 2025	87.97	88.37	86.71	86.71	86.17	-1.35%	5,563
Dec 16, 2025	88.59	88.59	87.52	87.90	87.35	-0.21%	6,351
Dec 15, 2025	89.17	89.17	88.01	88.09	87.54	-0.36%	3,765
Dec 12, 2025	89.82	90.04	88.37	88.40	87.85	-1.88%	4,087
Dec 11, 2025	89.32	90.09	89.18	90.09	89.53	0.17%	4,544
Dec 10, 2025	88.76	90.15	88.76	89.94	89.38	1.19%	3,103
Dec 9, 2025	88.80	89.12	88.80	88.89	88.33	-0.03%	2,853
Dec 8, 2025	89.44	89.44	88.81	88.92	88.36	-0.14%	6,242
Dec 5, 2025	88.87	89.05	88.73	89.04	88.49	0.63%	2,991
Dec 4, 2025	88.20	88.59	88.20	88.48	87.93	0.20%	3,135
Dec 3, 2025	87.14	88.33	87.14	88.31	87.76	1.39%	10,216