TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.83	34.85	34.62	34.76	-	-0.30%	8,868
Mar 31, 2026	34.78	34.97	34.59	34.86	34.86	0.87%	53,256
Mar 30, 2026	34.58	34.77	34.36	34.56	34.56	-0.12%	29,031
Mar 27, 2026	34.72	34.89	34.52	34.60	34.38	-0.75%	10,247
Mar 26, 2026	34.76	35.03	34.76	34.86	34.63	0.06%	16,732
Mar 25, 2026	34.93	34.93	34.69	34.84	34.61	0.46%	23,885
Mar 24, 2026	34.43	34.87	34.43	34.68	34.46	0.14%	16,702
Mar 23, 2026	34.88	34.96	34.63	34.63	34.41	0.03%	14,843
Mar 20, 2026	34.92	34.92	34.46	34.62	34.40	-0.89%	18,446
Mar 19, 2026	34.83	35.01	34.76	34.93	34.70	-0.03%	16,553
Mar 18, 2026	35.31	35.31	34.90	34.94	34.71	-1.40%	25,508
Mar 17, 2026	35.57	35.64	35.44	35.44	35.21	0.30%	13,343
Mar 16, 2026	35.42	35.53	35.32	35.33	35.10	0.37%	38,030
Mar 13, 2026	35.29	35.49	35.20	35.20	34.97	0.28%	35,501
Mar 12, 2026	35.21	35.38	35.10	35.10	34.87	-1.18%	41,776
Mar 11, 2026	35.54	35.54	35.34	35.52	35.29	-0.36%	13,066
Mar 10, 2026	35.66	35.87	35.53	35.65	35.42	-0.14%	17,784
Mar 9, 2026	35.53	35.77	35.24	35.70	35.47	-0.17%	20,057
Mar 6, 2026	35.75	35.78	35.40	35.76	35.53	-0.89%	78,889
Mar 5, 2026	36.18	36.28	35.91	36.08	35.85	-0.89%	24,050
Mar 4, 2026	36.43	36.44	36.14	36.40	36.17	0.09%	22,999
Mar 3, 2026	36.22	36.50	35.86	36.37	36.14	-0.82%	27,883
Mar 2, 2026	36.53	36.78	36.50	36.67	36.43	0.03%	27,782
Feb 27, 2026	36.40	36.68	36.40	36.66	36.42	0.42%	36,288
Feb 26, 2026	36.58	36.64	36.40	36.51	36.27	-0.12%	20,679
Feb 25, 2026	36.50	36.60	36.29	36.55	36.31	0.05%	21,539
Feb 24, 2026	36.30	36.53	36.30	36.53	36.29	0.16%	24,626
Feb 23, 2026	36.43	36.54	36.30	36.47	36.23	-0.44%	31,239
Feb 20, 2026	36.43	36.63	36.31	36.63	36.39	0.22%	34,570
Feb 19, 2026	36.51	36.64	36.44	36.55	36.31	-0.14%	41,005
Feb 18, 2026	36.57	36.67	36.51	36.60	36.36	0.14%	18,826
Feb 17, 2026	36.71	36.71	36.41	36.55	36.31	-0.40%	38,022
Feb 13, 2026	36.48	36.79	36.48	36.70	36.46	0.73%	15,044
Feb 12, 2026	36.92	36.92	36.31	36.43	36.19	-1.17%	35,931
Feb 11, 2026	36.73	36.97	36.73	36.86	36.62	0.46%	23,859
Feb 10, 2026	36.67	36.78	36.67	36.69	36.45	0.15%	31,200
Feb 9, 2026	36.56	36.67	36.43	36.64	36.40	0.03%	25,167
Feb 6, 2026	36.30	36.62	36.30	36.62	36.39	1.59%	44,366
Feb 5, 2026	36.15	36.15	36.01	36.05	35.82	-0.34%	22,367
Feb 4, 2026	35.87	36.27	35.87	36.17	35.94	1.27%	30,044
Feb 3, 2026	35.50	35.79	35.50	35.72	35.49	0.59%	28,092
Feb 2, 2026	35.34	35.55	35.27	35.51	35.28	0.43%	41,937
Jan 30, 2026	35.02	35.36	35.00	35.36	35.13	0.88%	39,709
Jan 29, 2026	35.01	35.22	34.95	35.05	34.82	0.60%	10,128
Jan 28, 2026	34.87	34.97	34.75	34.84	34.61	0.12%	21,246
Jan 27, 2026	34.67	34.80	34.66	34.80	34.57	-0.06%	16,806
Jan 26, 2026	34.80	34.84	34.68	34.82	34.59	0.29%	17,967
Jan 23, 2026	34.80	34.80	34.61	34.72	34.49	-0.20%	39,601
Jan 22, 2026	34.77	34.94	34.75	34.79	34.56	0.17%	39,284
Jan 21, 2026	34.59	34.77	34.51	34.73	34.50	1.08%	32,099