TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.92	36.92	36.31	36.43	36.43	-1.17%	35,931
Feb 11, 2026	36.73	36.97	36.73	36.86	36.86	0.46%	23,859
Feb 10, 2026	36.67	36.78	36.67	36.69	36.69	0.15%	31,200
Feb 9, 2026	36.56	36.67	36.43	36.64	36.64	0.03%	25,167
Feb 6, 2026	36.30	36.62	36.30	36.62	36.62	1.59%	44,366
Feb 5, 2026	36.15	36.15	36.01	36.05	36.05	-0.34%	22,367
Feb 4, 2026	35.87	36.27	35.87	36.17	36.17	1.27%	30,044
Feb 3, 2026	35.50	35.79	35.50	35.72	35.72	0.59%	28,092
Feb 2, 2026	35.34	35.55	35.27	35.51	35.51	0.43%	41,937
Jan 30, 2026	35.02	35.36	35.00	35.36	35.36	0.88%	39,709
Jan 29, 2026	35.01	35.22	34.95	35.05	35.05	0.60%	10,105
Jan 28, 2026	34.87	34.97	34.75	34.84	34.84	0.12%	21,246
Jan 27, 2026	34.67	34.80	34.66	34.80	34.80	-0.06%	16,801
Jan 26, 2026	34.80	34.84	34.68	34.82	34.82	0.29%	17,967
Jan 23, 2026	34.80	34.80	34.61	34.72	34.72	-0.20%	39,601
Jan 22, 2026	34.77	34.94	34.75	34.79	34.79	0.17%	39,284
Jan 21, 2026	34.59	34.77	34.51	34.73	34.73	1.08%	32,099
Jan 20, 2026	34.48	34.53	34.32	34.36	34.36	-1.05%	73,471
Jan 16, 2026	34.59	34.77	34.52	34.72	34.72	0.33%	14,202
Jan 15, 2026	34.52	34.70	34.52	34.61	34.61	0.24%	17,265
Jan 14, 2026	34.23	34.55	34.22	34.53	34.53	1.18%	18,098
Jan 13, 2026	34.21	34.25	34.05	34.13	34.12	0.07%	13,011
Jan 12, 2026	33.93	34.12	33.84	34.10	34.10	0.28%	33,545
Jan 9, 2026	33.88	34.06	33.86	34.01	34.00	0.51%	12,361
Jan 8, 2026	33.51	33.85	33.51	33.83	33.83	1.05%	20,961
Jan 7, 2026	33.80	33.80	33.45	33.48	33.48	-1.06%	21,993
Jan 6, 2026	33.67	33.90	33.67	33.84	33.84	0.59%	107,710
Jan 5, 2026	33.67	33.73	33.57	33.64	33.64	0.30%	41,694
Jan 2, 2026	33.37	33.64	33.24	33.54	33.54	0.45%	19,133
Dec 31, 2025	33.55	33.59	33.39	33.39	33.39	-0.54%	18,766
Dec 30, 2025	33.64	33.65	33.57	33.57	33.57	-0.12%	50,958
Dec 29, 2025	33.66	33.76	33.61	33.61	33.61	-0.24%	25,174
Dec 26, 2025	33.70	33.76	33.58	33.69	33.69	-0.12%	22,152
Dec 24, 2025	33.62	33.75	33.61	33.73	33.73	0.46%	45,439
Dec 23, 2025	33.58	33.62	33.55	33.57	33.57	-0.99%	22,129
Dec 22, 2025	33.78	33.95	33.78	33.91	33.62	0.62%	45,006
Dec 19, 2025	33.82	33.86	33.69	33.70	33.42	-0.03%	47,118
Dec 18, 2025	33.78	33.91	33.71	33.71	33.42	-0.06%	13,959
Dec 17, 2025	33.77	33.77	33.62	33.73	33.44	0.18%	9,365
Dec 16, 2025	33.96	33.96	33.62	33.67	33.39	-0.94%	24,710
Dec 15, 2025	33.93	34.02	33.90	33.99	33.70	0.30%	25,824
Dec 12, 2025	33.95	34.00	33.82	33.89	33.60	-	10,177
Dec 11, 2025	33.84	33.96	33.82	33.89	33.60	0.39%	30,377
Dec 10, 2025	33.49	33.84	33.44	33.76	33.47	0.94%	49,307
Dec 9, 2025	33.63	33.70	33.44	33.44	33.16	-0.23%	24,603
Dec 8, 2025	33.74	33.74	33.51	33.52	33.24	-0.59%	21,509
Dec 5, 2025	33.80	33.89	33.70	33.72	33.43	-0.15%	15,848
Dec 4, 2025	33.83	33.85	33.69	33.77	33.48	-0.20%	16,902
Dec 3, 2025	33.63	33.87	33.63	33.84	33.55	0.86%	33,556
Dec 2, 2025	33.50	33.60	33.42	33.55	33.27	-0.25%	25,512