TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.04	33.07	32.96	32.98	32.98	0.40%	30,788
Oct 23, 2025	33.02	33.05	32.81	32.85	32.85	-0.48%	50,886
Oct 22, 2025	33.01	33.16	32.96	33.01	33.01	-0.24%	52,107
Oct 21, 2025	33.07	33.19	33.04	33.09	33.09	-0.18%	98,454
Oct 20, 2025	32.94	33.17	32.94	33.15	33.15	0.85%	55,434
Oct 17, 2025	32.69	32.90	32.67	32.87	32.87	0.67%	24,590
Oct 16, 2025	33.15	33.15	32.56	32.65	32.65	-1.30%	31,293
Oct 15, 2025	32.97	33.25	32.90	33.08	33.08	0.58%	20,872
Oct 14, 2025	32.50	32.98	32.50	32.89	32.89	0.58%	19,779
Oct 13, 2025	32.61	32.75	32.58	32.70	32.70	0.52%	28,952
Oct 10, 2025	33.06	33.12	32.53	32.53	32.53	-1.33%	71,358
Oct 9, 2025	33.14	33.15	32.90	32.97	32.97	-0.43%	37,234
Oct 8, 2025	33.23	33.23	33.07	33.11	33.11	-0.24%	17,784
Oct 7, 2025	33.14	33.20	33.07	33.20	33.20	0.14%	38,386
Oct 6, 2025	33.37	33.37	33.12	33.15	33.15	-0.50%	20,965
Oct 3, 2025	33.18	33.44	33.18	33.32	33.32	0.56%	35,166
Oct 2, 2025	33.12	33.20	33.00	33.13	33.13	-0.09%	309,123
Oct 1, 2025	33.08	33.22	33.08	33.16	33.16	0.27%	30,087
Sep 30, 2025	32.90	33.14	32.90	33.07	33.07	0.24%	42,471
Sep 29, 2025	33.11	33.11	32.91	32.99	32.99	-0.84%	22,941
Sep 26, 2025	33.12	33.33	33.12	33.27	33.04	0.76%	19,186
Sep 25, 2025	33.27	33.27	33.02	33.02	32.79	-0.75%	12,520
Sep 24, 2025	33.44	33.52	33.26	33.27	33.04	-0.51%	32,730
Sep 23, 2025	33.35	33.54	33.35	33.44	33.21	0.57%	32,690
Sep 22, 2025	33.36	33.38	33.24	33.25	33.02	-0.69%	41,093
Sep 19, 2025	33.61	33.61	33.45	33.48	33.25	-0.12%	32,936
Sep 18, 2025	33.54	33.63	33.52	33.52	33.29	0.03%	21,177
Sep 17, 2025	33.43	33.76	33.43	33.51	33.28	0.45%	24,230
Sep 16, 2025	33.45	33.55	33.36	33.36	33.13	-0.18%	15,514
Sep 15, 2025	33.57	33.60	33.41	33.42	33.19	-0.51%	11,164
Sep 12, 2025	33.72	33.76	33.59	33.59	33.36	-0.62%	31,880
Sep 11, 2025	33.45	33.83	33.45	33.80	33.57	1.17%	33,888
Sep 10, 2025	33.36	33.43	33.27	33.41	33.18	0.12%	34,040
Sep 9, 2025	33.21	33.39	33.20	33.37	33.14	0.47%	11,222
Sep 8, 2025	33.27	33.27	33.03	33.21	32.99	-0.20%	24,809
Sep 5, 2025	33.49	33.56	33.12	33.28	33.05	-0.34%	43,667
Sep 4, 2025	33.36	33.42	33.31	33.39	33.16	0.26%	14,607
Sep 3, 2025	33.53	33.53	33.19	33.30	33.08	-0.67%	27,696
Sep 2, 2025	33.60	33.60	33.44	33.53	33.30	-0.53%	31,092
Aug 29, 2025	33.57	33.71	33.57	33.71	33.48	0.42%	7,065
Aug 28, 2025	33.51	33.57	33.44	33.57	33.34	-0.15%	18,623
Aug 27, 2025	33.46	33.68	33.46	33.62	33.39	0.21%	11,365
Aug 26, 2025	33.52	33.56	33.43	33.55	33.32	0.12%	20,144
Aug 25, 2025	33.64	33.65	33.48	33.51	33.28	-0.65%	22,696
Aug 22, 2025	33.49	33.78	33.49	33.73	33.50	1.32%	40,963
Aug 21, 2025	33.21	33.35	33.21	33.29	33.06	-0.05%	73,590
Aug 20, 2025	33.23	33.44	33.23	33.31	33.08	0.29%	33,794
Aug 19, 2025	33.05	33.32	33.05	33.21	32.98	0.54%	25,267
Aug 18, 2025	33.11	33.19	33.03	33.03	32.80	-0.24%	28,138
Aug 15, 2025	33.24	33.26	33.11	33.11	32.88	-0.30%	160,542