TDIV(TDIV)
TDIV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $114.37 | $114.37 | $111.85 | $112.31 | 112,695 |
| 10/13/2026 | $113.32 | $115.40 | $113.32 | $115.24 | 86,121 |
| 10/12/2026 | $114.45 | $114.45 | $113.56 | $113.77 | 65,300 |
| 10/9/2026 | $115.00 | $115.00 | $114.00 | $114.46 | 92,900 |
| 10/8/2026 | $115.16 | $115.37 | $113.78 | $114.74 | 115,241 |
| 10/7/2026 | $115.73 | $116.07 | $115.30 | $115.84 | 103,571 |
| 10/6/2026 | $116.71 | $117.10 | $116.19 | $116.70 | 83,500 |
| 10/5/2026 | $115.40 | $115.86 | $115.21 | $115.63 | 111,000 |
| 10/2/2026 | $115.30 | $116.07 | $115.28 | $115.47 | 116,529 |
| 10/1/2026 | $114.16 | $114.39 | $112.82 | $113.70 | 198,900 |
| 9/30/2026 | $113.15 | $113.44 | $112.82 | $112.82 | 153,200 |
| 9/29/2026 | $113.04 | $113.89 | $112.50 | $112.89 | 193,433 |
| 9/28/2026 | $113.34 | $113.34 | $111.77 | $112.49 | 136,600 |
| 9/25/2026 | $113.42 | $114.68 | $113.17 | $114.09 | 187,714 |
| 9/24/2026 | $113.41 | $113.51 | $112.48 | $113.22 | 153,610 |
| 9/23/2026 | $115.24 | $115.43 | $114.54 | $114.87 | 198,600 |
| 9/22/2026 | $115.84 | $115.87 | $114.87 | $115.40 | 114,700 |
| 9/21/2026 | $115.04 | $115.68 | $114.12 | $115.63 | 180,400 |
| 9/18/2026 | $114.32 | $114.34 | $113.44 | $114.07 | 129,218 |
| 9/17/2026 | $114.62 | $114.92 | $114.29 | $114.35 | 146,024 |
| 9/16/2026 | $114.63 | $115.06 | $112.40 | $113.23 | 131,641 |
| 9/15/2026 | $115.31 | $115.43 | $114.39 | $114.50 | 1.27M |
| 9/14/2026 | $114.61 | $115.96 | $114.61 | $115.39 | 222,000 |
| 9/11/2026 | $115.61 | $117.20 | $115.61 | $116.88 | 77,035 |
| 9/10/2026 | $114.49 | $115.30 | $114.33 | $114.35 | 88,800 |
| 9/9/2026 | $116.03 | $116.26 | $115.03 | $115.54 | 125,900 |
| 9/8/2026 | $116.53 | $116.55 | $115.68 | $116.05 | 104,400 |
| 9/4/2026 | $116.17 | $116.24 | $115.70 | $115.98 | 57,339 |
| 9/3/2026 | $114.39 | $115.97 | $114.34 | $115.84 | 86,809 |
| 9/2/2026 | $114.47 | $114.78 | $114.19 | $114.63 | 78,835 |
| 9/1/2026 | $114.38 | $114.57 | $113.70 | $114.12 | 105,100 |
| 8/31/2026 | $115.54 | $116.07 | $115.54 | $115.67 | 161,100 |
| 8/28/2026 | $116.37 | $116.91 | $115.50 | $115.76 | 110,739 |
| 8/27/2026 | $115.64 | $116.44 | $115.28 | $116.44 | 70,945 |
| 8/26/2026 | $113.70 | $114.85 | $113.70 | $114.67 | 76,329 |
| 8/25/2026 | $113.85 | $114.36 | $113.65 | $114.22 | 187,200 |
| 8/24/2026 | $113.82 | $113.94 | $113.04 | $113.47 | 481,900 |
| 8/21/2026 | $114.59 | $114.95 | $114.07 | $114.62 | 364,211 |
| 8/20/2026 | $113.74 | $114.56 | $113.61 | $113.66 | 140,800 |
| 8/19/2026 | $114.65 | $115.07 | $113.68 | $114.21 | 70,200 |
| 8/18/2026 | $114.74 | $115.18 | $113.98 | $114.39 | 129,500 |
| 8/17/2026 | $116.89 | $116.89 | $116.05 | $116.10 | 64,104 |
| 8/14/2026 | $117.90 | $117.90 | $116.72 | $117.04 | 44,100 |
| 8/13/2026 | $117.59 | $118.66 | $117.59 | $118.03 | 83,800 |
| 8/12/2026 | $118.27 | $118.27 | $116.69 | $117.19 | 142,800 |
| 8/11/2026 | $117.32 | $117.48 | $116.25 | $116.65 | 90,818 |
| 8/10/2026 | $117.75 | $117.75 | $116.74 | $116.77 | 116,609 |
| 8/7/2026 | $116.60 | $117.11 | $116.17 | $117.04 | 96,048 |
| 8/6/2026 | $114.18 | $116.22 | $113.93 | $115.62 | 86,400 |
| 8/5/2026 | $116.05 | $116.05 | $114.65 | $114.82 | 108,823 |
| 8/4/2026 | $113.10 | $116.32 | $113.10 | $116.01 | 75,924 |
| 8/3/2026 | $110.90 | $112.27 | $110.26 | $112.08 | 82,500 |
| 7/31/2026 | $110.77 | $111.17 | $108.99 | $110.47 | 70,534 |
| 7/30/2026 | $109.06 | $109.97 | $108.81 | $109.86 | 62,100 |
| 7/29/2026 | $108.24 | $109.77 | $106.96 | $106.96 | 94,533 |
| 7/28/2026 | $107.41 | $109.07 | $106.97 | $108.53 | 91,500 |
| 7/27/2026 | $108.42 | $109.00 | $107.03 | $108.19 | 273,608 |
| 7/24/2026 | $107.48 | $108.13 | $106.80 | $107.20 | 347,831 |
| 7/23/2026 | $107.78 | $108.78 | $106.87 | $107.39 | 82,518 |
| 7/22/2026 | $108.69 | $109.77 | $108.69 | $109.15 | 59,123 |
| 7/21/2026 | $109.30 | $109.65 | $108.76 | $109.48 | 75,237 |
| 7/20/2026 | $108.60 | $108.90 | $107.63 | $107.88 | 91,400 |
| 7/17/2026 | $107.16 | $108.78 | $106.79 | $107.94 | 73,615 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
