TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	32.76	32.98	32.76	32.87	32.70	0.52%	20,215
Mar 25, 2025	32.90	32.90	32.64	32.70	32.53	-0.57%	16,194
Mar 24, 2025	32.74	32.96	32.74	32.89	32.71	0.79%	27,217
Mar 21, 2025	32.81	32.81	32.47	32.63	32.46	-0.67%	21,575
Mar 20, 2025	32.88	33.05	32.79	32.85	32.68	-0.51%	19,884
Mar 19, 2025	32.88	33.03	32.82	33.02	32.85	0.52%	6,359
Mar 18, 2025	32.93	32.94	32.79	32.85	32.68	-0.33%	30,093
Mar 17, 2025	32.52	33.07	32.52	32.96	32.79	1.35%	36,513
Mar 14, 2025	32.27	32.52	32.27	32.52	32.35	1.03%	9,047
Mar 13, 2025	32.40	32.56	32.11	32.19	32.02	-0.68%	33,421
Mar 12, 2025	32.63	32.63	32.28	32.41	32.24	-0.77%	37,451
Mar 11, 2025	33.18	33.18	32.58	32.66	32.49	-1.92%	73,732
Mar 10, 2025	33.45	33.86	33.12	33.30	33.12	-0.84%	45,176
Mar 7, 2025	33.09	33.60	33.09	33.58	33.40	1.24%	10,033
Mar 6, 2025	33.27	33.27	32.99	33.17	32.99	-0.69%	107,259
Mar 5, 2025	33.27	33.51	33.11	33.40	33.22	0.12%	32,727
Mar 4, 2025	33.91	33.91	33.36	33.36	33.18	-1.62%	41,988
Mar 3, 2025	34.14	34.29	33.70	33.91	33.73	-0.44%	55,886
Feb 28, 2025	33.79	34.06	33.60	34.06	33.88	0.98%	13,108