TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	31.96	32.02	31.87	32.02	32.02	1.27%	31,006
Jun 5, 2025	31.73	31.77	31.59	31.62	31.62	-0.13%	65,197
Jun 4, 2025	31.87	31.91	31.66	31.66	31.66	-0.45%	11,742
Jun 3, 2025	31.56	31.83	31.53	31.80	31.80	0.52%	13,240
Jun 2, 2025	31.59	31.67	31.35	31.64	31.64	-	29,400
May 30, 2025	31.62	31.73	31.55	31.64	31.64	0.13%	42,392
May 29, 2025	31.59	31.65	31.49	31.60	31.60	0.48%	15,964
May 28, 2025	31.64	31.64	31.45	31.45	31.45	-0.76%	18,365
May 27, 2025	31.50	31.73	31.49	31.69	31.69	1.44%	34,583
May 23, 2025	31.05	31.32	31.05	31.24	31.24	-0.16%	22,194
May 22, 2025	31.30	31.42	31.14	31.29	31.29	-0.29%	43,055
May 21, 2025	31.80	31.81	31.37	31.38	31.38	-1.76%	31,835
May 20, 2025	32.00	32.04	31.87	31.94	31.94	-0.24%	214,115
May 19, 2025	31.82	32.06	31.82	32.02	32.02	0.14%	37,925
May 16, 2025	31.71	31.99	31.71	31.98	31.98	0.73%	39,046
May 15, 2025	31.40	31.74	31.40	31.74	31.74	1.26%	12,466
May 14, 2025	31.57	31.57	31.31	31.35	31.35	-0.70%	21,847
May 13, 2025	31.73	31.73	31.57	31.57	31.57	-0.60%	27,386
May 12, 2025	31.45	31.80	31.45	31.76	31.76	2.66%	17,999
May 9, 2025	31.11	31.13	30.93	30.94	30.94	-0.06%	38,914
May 8, 2025	30.85	31.19	30.85	30.96	30.96	0.65%	113,033
May 7, 2025	30.63	30.85	30.63	30.76	30.76	0.75%	75,792
May 6, 2025	30.65	30.70	30.50	30.53	30.53	-0.94%	22,494
May 5, 2025	30.97	30.97	30.80	30.82	30.82	-0.93%	11,808
May 2, 2025	31.07	31.16	30.95	31.11	31.11	1.24%	24,377
May 1, 2025	30.85	30.95	30.68	30.73	30.73	-0.55%	99,483
Apr 30, 2025	30.72	30.90	30.41	30.90	30.90	0.05%	20,280
Apr 29, 2025	30.69	30.90	30.69	30.89	30.89	0.37%	20,439
Apr 28, 2025	30.71	30.86	30.57	30.77	30.77	0.46%	12,650
Apr 25, 2025	30.49	30.67	30.40	30.63	30.63	0.07%	25,660
Apr 24, 2025	30.42	30.67	30.34	30.61	30.61	0.79%	23,009
Apr 23, 2025	30.63	30.94	30.29	30.37	30.37	0.30%	45,154
Apr 22, 2025	29.94	30.28	29.94	30.28	30.28	2.09%	18,969
Apr 21, 2025	30.14	30.14	29.42	29.66	29.66	-2.02%	14,797
Apr 17, 2025	30.35	30.54	30.22	30.27	30.27	0.97%	25,151
Apr 16, 2025	30.41	30.47	29.83	29.98	29.98	-1.41%	40,394
Apr 15, 2025	30.43	30.63	30.37	30.41	30.41	0.10%	41,565
Apr 14, 2025	30.33	30.54	30.21	30.38	30.38	1.40%	32,939
Apr 11, 2025	29.59	30.09	29.29	29.96	29.96	1.15%	37,988
Apr 10, 2025	30.24	30.24	29.00	29.62	29.62	-3.04%	19,797
Apr 9, 2025	28.50	30.66	28.32	30.55	30.55	5.78%	53,341
Apr 8, 2025	30.25	30.25	28.49	28.88	28.88	-1.74%	28,732
Apr 7, 2025	28.92	30.19	28.40	29.39	29.39	-1.77%	42,334
Apr 4, 2025	30.99	30.99	29.69	29.92	29.92	-5.11%	110,105
Apr 3, 2025	32.25	32.25	31.50	31.53	31.53	-3.61%	50,767
Apr 2, 2025	32.46	32.72	32.42	32.71	32.71	0.28%	22,602
Apr 1, 2025	32.69	32.72	32.39	32.62	32.62	-0.38%	32,308
Mar 31, 2025	32.40	32.76	32.34	32.75	32.75	0.99%	30,772
Mar 28, 2025	32.64	32.66	32.34	32.42	32.42	-1.03%	49,178
Mar 27, 2025	32.83	32.96	32.76	32.76	32.59	-0.33%	15,346