Register for real-time alerts, custom portfolio, and market movers
TDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.565 | 0.49 | 1.27% | 39.215 | 39.565 | 39.155 | 13,810 |
| May 30 2024 | 39.07 | 0.16 | 0.41% | 38.90 | 39.12 | 38.85 | 12,327 |
| May 29 2024 | 38.91 | -0.40 | -1.02% | 39.225 | 39.285 | 38.845 | 20,274 |
| May 28 2024 | 39.31 | -0.49 | -1.23% | 39.63 | 39.63 | 39.31 | 27,890 |
| May 27 2024 | 39.80 | 0.49 | 1.25% | 39.40 | 39.80 | 39.39 | 8,198 |
| May 24 2024 | 39.31 | -0.04 | -0.10% | 39.20 | 39.395 | 39.11 | 10,628 |
| May 23 2024 | 39.35 | -0.21 | -0.52% | 39.60 | 39.69 | 39.34 | 16,858 |
| May 22 2024 | 39.555 | -0.16 | -0.40% | 39.645 | 39.715 | 39.50 | 9,436 |
| May 21 2024 | 39.715 | -0.11 | -0.26% | 39.615 | 39.775 | 39.545 | 11,980 |
| May 20 2024 | 39.82 | 0.12 | 0.30% | 39.80 | 39.90 | 39.775 | 4,858 |
| May 17 2024 | 39.70 | 0.12 | 0.29% | 39.62 | 39.725 | 39.585 | 7,189 |
| May 16 2024 | 39.585 | -0.01 | -0.03% | 39.71 | 39.71 | 39.51 | 19,112 |
| May 15 2024 | 39.595 | -0.06 | -0.15% | 39.65 | 39.735 | 39.51 | 17,730 |
| May 14 2024 | 39.655 | 0.09 | 0.21% | 39.58 | 39.695 | 39.50 | 7,658 |
| May 13 2024 | 39.57 | 0.25 | 0.64% | 39.48 | 39.60 | 39.40 | 11,680 |
| May 10 2024 | 39.32 | 0.20 | 0.51% | 39.35 | 39.51 | 39.315 | 20,302 |
| May 09 2024 | 39.12 | 0.16 | 0.42% | 39.00 | 39.135 | 38.99 | 7,376 |
| May 08 2024 | 38.955 | -0.10 | -0.24% | 38.985 | 38.985 | 38.77 | 19,262 |
| May 07 2024 | 39.05 | 0.25 | 0.64% | 38.825 | 39.07 | 38.825 | 10,228 |
| May 06 2024 | 38.80 | 0.45 | 1.17% | 38.575 | 38.835 | 38.50 | 20,999 |
| May 03 2024 | 38.35 | -0.10 | -0.26% | 38.61 | 38.87 | 38.35 | 18,370 |
| May 02 2024 | 38.45 | 0.01 | 0.03% | 38.52 | 38.585 | 38.43 | 13,271 |
| Apr 30 2024 | 38.44 | -0.26 | -0.67% | 38.70 | 38.775 | 38.41 | 5,734 |
| Apr 29 2024 | 38.70 | 0.25 | 0.65% | 38.60 | 38.735 | 38.55 | 24,361 |
| Apr 26 2024 | 38.45 | 0.25 | 0.65% | 38.38 | 38.70 | 38.30 | 9,296 |
| Apr 25 2024 | 38.20 | -0.40 | -1.02% | 38.685 | 38.685 | 38.10 | 16,516 |
| Apr 24 2024 | 38.595 | -0.37 | -0.94% | 38.865 | 38.87 | 38.55 | 17,516 |
| Apr 23 2024 | 38.96 | 0.46 | 1.19% | 38.735 | 39.00 | 38.50 | 8,882 |
| Apr 22 2024 | 38.50 | 0.52 | 1.37% | 38.475 | 38.625 | 38.345 | 4,684 |
| Apr 19 2024 | 37.98 | -0.13 | -0.33% | 37.92 | 38.26 | 37.795 | 6,715 |
| Apr 18 2024 | 38.105 | 0.15 | 0.41% | 38.035 | 38.22 | 37.90 | 7,220 |
| Apr 17 2024 | 37.95 | 0.16 | 0.41% | 37.865 | 38.095 | 37.795 | 21,427 |
| Apr 16 2024 | 37.795 | -0.70 | -1.82% | 38.065 | 38.075 | 37.71 | 12,310 |
| Apr 15 2024 | 38.495 | -0.03 | -0.06% | 38.575 | 38.80 | 38.49 | 19,884 |
| Apr 12 2024 | 38.52 | 0.26 | 0.67% | 38.605 | 38.75 | 38.50 | 13,369 |
| Apr 11 2024 | 38.265 | -0.36 | -0.92% | 38.68 | 38.72 | 38.16 | 12,688 |
| Apr 10 2024 | 38.62 | -0.01 | -0.01% | 38.90 | 38.935 | 38.50 | 17,174 |
| Apr 09 2024 | 38.625 | -0.14 | -0.36% | 38.75 | 38.835 | 38.60 | 7,964 |
| Apr 08 2024 | 38.765 | 0.23 | 0.61% | 38.53 | 38.805 | 38.50 | 20,480 |
| Apr 05 2024 | 38.53 | -0.32 | -0.82% | 38.535 | 38.56 | 38.34 | 13,664 |
| Apr 04 2024 | 38.85 | 0.07 | 0.17% | 38.785 | 39.00 | 38.75 | 31,197 |
| Apr 03 2024 | 38.785 | 0.08 | 0.22% | 38.65 | 38.90 | 38.565 | 15,864 |
| Apr 02 2024 | 38.70 | -0.04 | -0.10% | 38.75 | 38.995 | 38.55 | 21,423 |
| Mar 28 2024 | 38.74 | 0.40 | 1.04% | 38.50 | 38.74 | 38.48 | 9,056 |
| Mar 27 2024 | 38.34 | 0.05 | 0.12% | 38.22 | 38.465 | 38.11 | 8,086 |
| Mar 26 2024 | 38.295 | 0.17 | 0.45% | 38.13 | 38.295 | 38.10 | 6,851 |
| Mar 25 2024 | 38.125 | 0.08 | 0.20% | 38.005 | 38.145 | 37.96 | 9,026 |
| Mar 22 2024 | 38.05 | -0.05 | -0.13% | 37.995 | 38.23 | 37.995 | 18,464 |
| Mar 21 2024 | 38.10 | 0.37 | 0.98% | 38.00 | 38.20 | 37.75 | 17,835 |
| Mar 20 2024 | 37.73 | -0.02 | -0.05% | 37.785 | 37.80 | 37.60 | 12,231 |
| Mar 19 2024 | 37.75 | 0.29 | 0.77% | 37.505 | 37.755 | 37.50 | 6,548 |
| Mar 18 2024 | 37.46 | -0.03 | -0.08% | 37.50 | 37.53 | 37.35 | 16,253 |
| Mar 15 2024 | 37.49 | 0.13 | 0.33% | 37.40 | 37.55 | 37.38 | 6,800 |
| Mar 14 2024 | 37.365 | -0.19 | -0.49% | 37.58 | 37.60 | 37.25 | 26,949 |
| Mar 13 2024 | 37.55 | 0.13 | 0.35% | 37.48 | 37.625 | 37.40 | 6,527 |
| Mar 12 2024 | 37.42 | 0.31 | 0.82% | 37.215 | 37.47 | 37.15 | 11,770 |
| Mar 11 2024 | 37.115 | -0.11 | -0.28% | 37.05 | 37.125 | 36.90 | 6,840 |
| Mar 08 2024 | 37.22 | 0.05 | 0.15% | 37.28 | 37.34 | 37.17 | 6,909 |
| Mar 07 2024 | 37.165 | 0.08 | 0.22% | 37.01 | 37.37 | 37.005 | 10,393 |
| Mar 06 2024 | 37.085 | -0.02 | -0.04% | 36.945 | 37.155 | 36.835 | 12,376 |
| Mar 05 2024 | 37.10 | 0.15 | 0.39% | 36.92 | 37.10 | 36.705 | 7,332 |
| Mar 04 2024 | 36.955 | 0.02 | 0.07% | 36.935 | 36.985 | 36.76 | 13,902 |
