TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	32.87	32.95	32.85	32.94	32.94	0.43%	26,312
Jul 2, 2025	32.66	32.86	32.61	32.80	32.80	0.55%	22,003
Jul 1, 2025	32.20	32.69	32.20	32.62	32.62	1.36%	27,989
Jun 30, 2025	32.16	32.22	32.06	32.18	32.18	0.34%	33,988
Jun 27, 2025	32.06	32.22	31.96	32.07	32.07	-0.47%	65,108
Jun 26, 2025	32.16	32.23	32.10	32.22	31.97	0.78%	39,050
Jun 25, 2025	32.08	32.10	31.97	31.97	31.73	-0.83%	25,958
Jun 24, 2025	32.13	32.30	32.13	32.24	31.99	0.56%	21,340
Jun 23, 2025	32.07	32.08	31.80	32.06	31.81	0.43%	29,376
Jun 20, 2025	32.01	32.04	31.90	31.92	31.68	0.06%	17,896
Jun 18, 2025	31.93	32.02	31.88	31.90	31.66	0.03%	12,199
Jun 17, 2025	32.03	32.14	31.87	31.89	31.65	-0.84%	35,707
Jun 16, 2025	32.15	32.31	32.08	32.16	31.91	0.44%	33,172
Jun 13, 2025	32.25	32.30	32.01	32.02	31.78	-1.02%	30,837
Jun 12, 2025	32.16	32.35	32.14	32.35	32.10	0.37%	27,826
Jun 11, 2025	32.31	32.31	32.18	32.23	31.98	-0.15%	10,499
Jun 10, 2025	32.07	32.36	32.07	32.28	32.03	0.65%	25,532
Jun 9, 2025	32.03	32.21	32.02	32.07	31.83	0.17%	34,262
Jun 6, 2025	31.96	32.02	31.87	32.02	31.78	1.27%	31,006
Jun 5, 2025	31.73	31.77	31.59	31.62	31.38	-0.13%	65,197
Jun 4, 2025	31.87	31.91	31.66	31.66	31.42	-0.45%	11,742
Jun 3, 2025	31.56	31.83	31.53	31.80	31.56	0.52%	13,240
Jun 2, 2025	31.59	31.67	31.35	31.64	31.40	-	29,400
May 30, 2025	31.62	31.73	31.55	31.64	31.40	0.13%	42,392
May 29, 2025	31.59	31.65	31.49	31.60	31.36	0.48%	15,964
May 28, 2025	31.64	31.64	31.45	31.45	31.21	-0.76%	18,365
May 27, 2025	31.50	31.73	31.49	31.69	31.45	1.44%	34,583
May 23, 2025	31.05	31.32	31.05	31.24	31.00	-0.16%	22,194
May 22, 2025	31.30	31.42	31.14	31.29	31.05	-0.29%	43,055
May 21, 2025	31.80	31.81	31.37	31.38	31.14	-1.76%	31,835
May 20, 2025	32.00	32.04	31.87	31.94	31.70	-0.24%	214,115
May 19, 2025	31.82	32.06	31.82	32.02	31.78	0.14%	37,925
May 16, 2025	31.71	31.99	31.71	31.98	31.73	0.73%	39,046
May 15, 2025	31.40	31.74	31.40	31.74	31.50	1.26%	12,466
May 14, 2025	31.57	31.57	31.31	31.35	31.11	-0.70%	21,847
May 13, 2025	31.73	31.73	31.57	31.57	31.33	-0.60%	27,386
May 12, 2025	31.45	31.80	31.45	31.76	31.52	2.66%	17,999
May 9, 2025	31.11	31.13	30.93	30.94	30.70	-0.06%	38,914
May 8, 2025	30.85	31.19	30.85	30.96	30.72	0.65%	113,033
May 7, 2025	30.63	30.85	30.63	30.76	30.53	0.75%	75,792
May 6, 2025	30.65	30.70	30.50	30.53	30.30	-0.94%	22,494
May 5, 2025	30.97	30.97	30.80	30.82	30.59	-0.93%	11,808
May 2, 2025	31.07	31.16	30.95	31.11	30.87	1.24%	24,377
May 1, 2025	30.85	30.95	30.68	30.73	30.50	-0.55%	99,483
Apr 30, 2025	30.72	30.90	30.41	30.90	30.66	0.05%	20,280
Apr 29, 2025	30.69	30.90	30.69	30.89	30.65	0.37%	20,439
Apr 28, 2025	30.71	30.86	30.57	30.77	30.54	0.46%	12,650
Apr 25, 2025	30.49	30.67	30.40	30.63	30.40	0.07%	25,660
Apr 24, 2025	30.42	30.67	30.34	30.61	30.38	0.79%	23,009
Apr 23, 2025	30.63	30.94	30.29	30.37	30.14	0.30%	45,154