(TDVG)
41.24
0.31 (0.76%)
At close: Mar 05, 2025, 3:58 PM
41.26
0.03%
After-hours: Mar 05, 2025, 08:00 PM EST
TDVG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 41.06 | 41.36 | 40.72 | 41.26 | 0.33 | 0.81% | 44,850 |
| Mar 4, 2025 | 41.29 | 41.34 | 40.88 | 40.93 | -0.59 | -1.42% | 44,029 |
| Mar 3, 2025 | 41.96 | 42.06 | 41.33 | 41.52 | -0.30 | -0.72% | 68,200 |
| Feb 28, 2025 | 41.38 | 41.86 | 41.20 | 41.82 | 0.56 | 1.36% | 30,301 |
| Feb 27, 2025 | 41.52 | 41.72 | 41.25 | 41.26 | -0.17 | -0.41% | 31,938 |
| Feb 26, 2025 | 41.70 | 41.73 | 41.36 | 41.43 | -0.18 | -0.43% | 55,222 |
| Feb 25, 2025 | 41.59 | 41.71 | 41.42 | 41.61 | 0.14 | 0.34% | 56,731 |
| Feb 24, 2025 | 41.54 | 41.68 | 41.47 | 41.47 | 0.00 | 0.00% | 25,123 |
| Feb 21, 2025 | 41.90 | 41.90 | 41.46 | 41.47 | -0.51 | -1.21% | 53,333 |
| Feb 20, 2025 | 42.05 | 42.05 | 41.78 | 41.98 | -0.15 | -0.36% | 45,800 |
| Feb 19, 2025 | 41.88 | 42.14 | 41.88 | 42.13 | 0.21 | 0.50% | 55,101 |
| Feb 18, 2025 | 41.75 | 41.92 | 41.71 | 41.92 | 0.18 | 0.43% | 129,036 |
| Feb 14, 2025 | 41.85 | 41.96 | 41.70 | 41.74 | -0.12 | -0.29% | 45,300 |
| Feb 13, 2025 | 41.62 | 41.88 | 41.56 | 41.86 | 0.28 | 0.67% | 54,116 |
| Feb 12, 2025 | 41.41 | 41.68 | 41.41 | 41.58 | -0.18 | -0.43% | 78,028 |
| Feb 11, 2025 | 41.45 | 41.76 | 41.44 | 41.76 | 0.24 | 0.58% | 66,116 |
| Feb 10, 2025 | 41.52 | 41.52 | 41.34 | 41.52 | 0.19 | 0.46% | 32,944 |
| Feb 7, 2025 | 41.63 | 41.68 | 41.30 | 41.33 | -0.21 | -0.51% | 35,047 |
| Feb 6, 2025 | 41.61 | 41.62 | 41.41 | 41.54 | 0.03 | 0.07% | 23,800 |
| Feb 5, 2025 | 41.27 | 41.51 | 41.11 | 41.51 | 0.28 | 0.68% | 47,002 |
| Feb 4, 2025 | 41.04 | 41.29 | 41.04 | 41.23 | 0.08 | 0.19% | 259,903 |
| Feb 3, 2025 | 40.76 | 41.32 | 40.74 | 41.15 | -0.18 | -0.44% | 79,300 |
| Jan 31, 2025 | 41.62 | 41.66 | 41.24 | 41.33 | -0.20 | -0.48% | 34,738 |
| Jan 30, 2025 | 41.33 | 41.61 | 41.30 | 41.53 | 0.31 | 0.75% | 31,900 |
| Jan 29, 2025 | 41.18 | 41.44 | 41.18 | 41.22 | -0.06 | -0.15% | 41,200 |
| Jan 28, 2025 | 41.38 | 41.43 | 41.17 | 41.28 | -0.02 | -0.05% | 67,106 |
| Jan 27, 2025 | 40.92 | 41.45 | 40.92 | 41.30 | 0.14 | 0.34% | 63,100 |
| Jan 24, 2025 | 41.26 | 41.26 | 41.08 | 41.16 | -0.11 | -0.27% | 65,500 |
| Jan 23, 2025 | 41.08 | 41.27 | 41.03 | 41.27 | 0.30 | 0.73% | 40,400 |
| Jan 22, 2025 | 41.04 | 41.06 | 40.89 | 40.97 | 0.01 | 0.02% | 126,200 |
| Jan 21, 2025 | 40.63 | 40.96 | 40.63 | 40.96 | 0.39 | 0.96% | 59,516 |
| Jan 17, 2025 | 40.69 | 40.72 | 40.54 | 40.57 | 0.16 | 0.40% | 46,600 |
| Jan 16, 2025 | 40.22 | 40.44 | 40.12 | 40.41 | 0.22 | 0.55% | 38,707 |
| Jan 15, 2025 | 40.00 | 40.27 | 39.99 | 40.19 | 0.41 | 1.03% | 309,400 |
| Jan 14, 2025 | 39.71 | 39.78 | 39.44 | 39.78 | 0.21 | 0.53% | 32,919 |
| Jan 13, 2025 | 39.07 | 39.58 | 39.07 | 39.57 | 0.27 | 0.69% | 67,537 |
| Jan 10, 2025 | 39.58 | 39.70 | 39.28 | 39.30 | -0.58 | -1.45% | 389,908 |
| Jan 8, 2025 | 39.65 | 39.88 | 39.55 | 39.88 | 0.19 | 0.48% | 35,234 |
| Jan 7, 2025 | 39.87 | 39.95 | 39.54 | 39.69 | -0.05 | -0.13% | 33,900 |
| Jan 6, 2025 | 39.95 | 40.07 | 39.69 | 39.74 | -0.03 | -0.08% | 31,600 |
| Jan 3, 2025 | 39.64 | 39.79 | 39.45 | 39.77 | 0.31 | 0.79% | 30,514 |
| Jan 2, 2025 | 39.73 | 39.84 | 39.25 | 39.46 | -0.13 | -0.33% | 46,000 |
| Dec 31, 2024 | 39.73 | 39.75 | 39.43 | 39.59 | 0.02 | 0.05% | 32,332 |
| Dec 30, 2024 | 39.70 | 39.70 | 39.36 | 39.57 | -0.40 | -1.00% | 70,239 |
| Dec 27, 2024 | 40.04 | 40.15 | 39.79 | 39.97 | -0.28 | -0.70% | 38,900 |
| Dec 26, 2024 | 40.09 | 40.29 | 40.08 | 40.25 | 0.05 | 0.12% | 25,036 |
| Dec 24, 2024 | 39.92 | 40.20 | 39.87 | 40.20 | 0.37 | 0.93% | 34,412 |
| Dec 23, 2024 | 39.71 | 39.88 | 39.51 | 39.83 | -0.07 | -0.18% | 238,727 |
| Dec 20, 2024 | 39.47 | 40.13 | 39.43 | 39.90 | 0.39 | 0.99% | 56,723 |
| Dec 19, 2024 | 39.78 | 39.88 | 39.49 | 39.51 | -0.01 | -0.03% | 56,800 |