TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.77	45.89	45.46	45.76	45.76	-1.12%	46,705
Mar 5, 2026	46.54	46.60	45.98	46.28	46.28	-1.11%	33,867
Mar 4, 2026	46.75	46.86	46.57	46.80	46.80	0.37%	26,474
Mar 3, 2026	46.46	46.79	46.01	46.63	46.63	-1.02%	54,517
Mar 2, 2026	46.95	47.32	46.87	47.11	47.11	-0.25%	81,678
Feb 27, 2026	46.96	47.27	46.87	47.23	47.23	-0.06%	92,103
Feb 26, 2026	47.31	47.45	46.98	47.26	47.26	-0.04%	89,036
Feb 25, 2026	47.20	47.30	47.11	47.28	47.28	0.38%	51,264
Feb 24, 2026	46.82	47.13	46.82	47.10	47.10	0.66%	39,855
Feb 23, 2026	47.02	47.25	46.70	46.79	46.79	-0.66%	43,877
Feb 20, 2026	46.79	47.14	46.79	47.10	47.10	0.45%	41,279
Feb 19, 2026	46.91	46.99	46.74	46.89	46.89	-0.13%	65,707
Feb 18, 2026	46.94	47.03	46.81	46.95	46.95	0.38%	59,700
Feb 17, 2026	46.65	46.89	46.53	46.77	46.77	0.27%	120,186
Feb 13, 2026	46.57	46.88	46.54	46.65	46.65	0.35%	54,419
Feb 12, 2026	47.08	47.26	46.48	46.48	46.48	-1.04%	93,891
Feb 11, 2026	46.97	47.16	46.78	46.97	46.97	0.54%	35,737
Feb 10, 2026	46.89	47.02	46.72	46.72	46.72	-0.20%	53,177
Feb 9, 2026	46.62	46.84	46.62	46.82	46.82	0.16%	65,183
Feb 6, 2026	46.26	46.80	46.26	46.74	46.74	1.76%	68,814
Feb 5, 2026	46.13	46.17	45.84	45.93	45.93	-0.64%	64,387
Feb 4, 2026	46.20	46.32	46.03	46.23	46.23	0.62%	83,897
Feb 3, 2026	46.10	46.23	45.67	45.94	45.94	-0.23%	161,776
Feb 2, 2026	45.67	46.08	45.67	46.05	46.05	0.69%	79,257
Jan 30, 2026	45.65	45.76	45.37	45.73	45.73	-0.22%	39,763
Jan 29, 2026	45.85	45.89	45.44	45.83	45.83	-0.04%	186,088
Jan 28, 2026	45.92	45.93	45.73	45.85	45.85	-0.39%	82,111
Jan 27, 2026	45.86	46.04	45.82	46.03	46.03	0.26%	45,767
Jan 26, 2026	45.62	45.96	45.62	45.91	45.91	0.72%	40,963
Jan 23, 2026	45.56	45.75	45.40	45.58	45.58	-0.11%	153,637
Jan 22, 2026	45.72	45.86	45.58	45.63	45.63	0.02%	83,133
Jan 21, 2026	45.38	45.75	45.27	45.62	45.62	0.91%	52,821
Jan 20, 2026	45.53	45.67	45.17	45.21	45.21	-1.85%	74,030
Jan 16, 2026	45.65	46.13	45.10	46.06	46.06	0.22%	114,776
Jan 15, 2026	45.98	46.17	45.93	45.96	45.96	0.37%	55,905
Jan 14, 2026	45.74	45.79	45.52	45.79	45.79	-0.04%	184,038
Jan 13, 2026	46.00	46.00	45.69	45.81	45.81	-0.34%	67,720
Jan 12, 2026	45.75	45.98	45.75	45.97	45.97	0.14%	49,340
Jan 9, 2026	45.66	45.96	45.66	45.90	45.90	0.59%	58,162
Jan 8, 2026	45.39	45.69	45.39	45.63	45.63	0.46%	82,837
Jan 7, 2026	45.86	45.86	45.42	45.42	45.42	-1.07%	67,462
Jan 6, 2026	45.54	45.95	45.48	45.91	45.91	0.86%	63,648
Jan 5, 2026	45.32	45.64	45.32	45.52	45.52	0.66%	50,079
Jan 2, 2026	45.12	45.23	44.95	45.22	45.22	0.56%	64,399
Dec 31, 2025	45.30	45.32	44.96	44.97	44.97	-0.73%	53,137
Dec 30, 2025	45.35	45.38	45.25	45.30	45.30	-0.13%	62,050
Dec 29, 2025	45.36	45.43	45.27	45.36	45.36	-0.18%	45,700
Dec 26, 2025	45.42	45.49	45.33	45.44	45.44	-0.04%	41,243
Dec 24, 2025	45.29	45.51	45.29	45.46	45.46	0.51%	48,353
Dec 23, 2025	45.11	45.30	45.11	45.23	45.23	-0.09%	54,346
Dec 22, 2025	45.13	45.32	45.08	45.27	45.15	0.56%	60,627
Dec 19, 2025	44.86	45.14	44.86	45.02	44.90	0.51%	110,108
Dec 18, 2025	44.91	44.99	44.67	44.79	44.67	0.20%	152,261
Dec 17, 2025	44.99	45.03	44.64	44.70	44.58	-0.47%	114,449
Dec 16, 2025	45.16	45.16	44.75	44.91	44.79	-0.69%	76,202
Dec 15, 2025	45.45	45.45	45.10	45.22	45.10	0.04%	30,913
Dec 12, 2025	45.41	45.44	45.09	45.20	45.08	-0.68%	76,127
Dec 11, 2025	45.04	45.51	44.98	45.51	45.39	1.02%	56,557
Dec 10, 2025	44.67	45.09	44.65	45.05	44.93	0.85%	37,140
Dec 9, 2025	44.83	44.94	44.67	44.67	44.55	-0.31%	43,864
Dec 8, 2025	44.96	44.96	44.74	44.81	44.69	-0.31%	78,038
Dec 5, 2025	45.00	45.14	44.94	44.95	44.83	-0.07%	42,567
Dec 4, 2025	45.05	45.07	44.85	44.98	44.86	-0.16%	46,349
Dec 3, 2025	44.75	45.10	44.75	45.05	44.93	0.54%	48,173
Dec 2, 2025	44.85	44.91	44.71	44.81	44.69	0.11%	40,148
Dec 1, 2025	44.96	45.05	44.74	44.76	44.64	-0.94%	41,453
Nov 28, 2025	44.95	45.21	44.95	45.19	45.07	0.46%	12,295
Nov 26, 2025	44.78	45.09	44.78	44.98	44.86	0.63%	72,595
Nov 25, 2025	44.23	44.75	44.23	44.70	44.58	1.15%	68,551
Nov 24, 2025	43.97	44.25	43.85	44.19	44.07	0.81%	29,858
Nov 21, 2025	43.57	44.14	43.52	43.84	43.72	1.10%	232,211
Nov 20, 2025	44.14	44.38	43.36	43.36	43.24	-0.99%	153,619
Nov 19, 2025	43.67	43.90	43.62	43.80	43.68	0.18%	47,236
Nov 18, 2025	43.72	43.95	43.54	43.72	43.60	-0.33%	89,558
Nov 17, 2025	44.22	44.31	43.72	43.86	43.74	-0.90%	63,104
Nov 14, 2025	44.14	44.46	44.02	44.26	44.14	-0.23%	41,147
Nov 13, 2025	44.71	44.83	44.35	44.36	44.24	-1.07%	96,439
Nov 12, 2025	44.79	44.93	44.74	44.84	44.72	0.32%	70,263
Nov 11, 2025	44.42	44.75	44.42	44.70	44.58	0.75%	62,948
Nov 10, 2025	44.11	44.43	44.04	44.37	44.25	0.74%	55,179
Nov 7, 2025	43.83	44.04	43.63	44.04	43.92	0.43%	96,634
Nov 6, 2025	44.00	44.05	43.80	43.85	43.73	-0.45%	53,182
Nov 5, 2025	43.88	44.21	43.88	44.05	43.93	0.09%	52,290
Nov 4, 2025	43.77	44.04	43.75	44.01	43.89	0.16%	65,594
Nov 3, 2025	44.13	44.13	43.71	43.94	43.82	-0.39%	55,205
Oct 31, 2025	44.17	44.23	43.91	44.11	43.99	-0.25%	51,832
Oct 30, 2025	44.20	44.56	44.19	44.22	44.10	-0.18%	72,045
Oct 29, 2025	44.44	44.57	44.18	44.30	44.18	-0.59%	79,899
Oct 28, 2025	44.84	44.84	44.55	44.57	44.45	-0.32%	51,029
Oct 27, 2025	44.64	44.74	44.60	44.71	44.59	0.61%	51,047
Oct 24, 2025	44.57	44.57	44.44	44.44	44.32	0.23%	36,862
Oct 23, 2025	44.18	44.42	44.18	44.34	44.22	0.45%	40,505
Oct 22, 2025	44.38	44.38	44.00	44.14	44.02	-0.23%	49,690
Oct 21, 2025	44.30	44.41	44.21	44.24	44.12	-	75,285
Oct 20, 2025	43.97	44.30	43.97	44.24	44.12	0.96%	142,827
Oct 17, 2025	43.56	43.92	43.41	43.82	43.70	0.57%	31,801
Oct 16, 2025	44.18	44.18	43.43	43.57	43.45	-1.04%	45,289
Oct 15, 2025	44.11	44.35	43.76	44.03	43.91	0.30%	29,102
Oct 14, 2025	43.41	44.08	43.37	43.90	43.78	0.57%	31,793
Oct 13, 2025	43.50	43.76	43.47	43.65	43.53	1.11%	66,685