TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	33.44	33.52	33.26	33.27	33.27	-0.51%	32,730
Sep 23, 2025	33.35	33.54	33.35	33.44	33.44	0.57%	32,690
Sep 22, 2025	33.36	33.38	33.24	33.25	33.25	-0.69%	41,093
Sep 19, 2025	33.61	33.61	33.45	33.48	33.48	-0.12%	32,936
Sep 18, 2025	33.54	33.63	33.52	33.52	33.52	0.03%	21,177
Sep 17, 2025	33.43	33.76	33.43	33.51	33.51	0.45%	24,230
Sep 16, 2025	33.45	33.55	33.36	33.36	33.36	-0.18%	15,514
Sep 15, 2025	33.57	33.60	33.41	33.42	33.42	-0.51%	11,164
Sep 12, 2025	33.72	33.76	33.59	33.59	33.59	-0.62%	31,880
Sep 11, 2025	33.45	33.83	33.45	33.80	33.80	1.17%	33,888
Sep 10, 2025	33.36	33.43	33.27	33.41	33.41	0.12%	34,040
Sep 9, 2025	33.21	33.39	33.20	33.37	33.37	0.47%	11,222
Sep 8, 2025	33.27	33.27	33.03	33.21	33.21	-0.20%	24,809
Sep 5, 2025	33.49	33.56	33.12	33.28	33.28	-0.34%	43,667
Sep 4, 2025	33.36	33.42	33.31	33.39	33.39	0.26%	14,607
Sep 3, 2025	33.53	33.53	33.19	33.30	33.30	-0.67%	27,696
Sep 2, 2025	33.60	33.60	33.44	33.53	33.53	-0.53%	31,092
Aug 29, 2025	33.57	33.71	33.57	33.71	33.71	0.42%	7,065
Aug 28, 2025	33.51	33.57	33.44	33.57	33.57	-0.15%	18,623
Aug 27, 2025	33.46	33.68	33.46	33.62	33.62	0.21%	11,365
Aug 26, 2025	33.52	33.56	33.43	33.55	33.55	0.12%	20,144
Aug 25, 2025	33.64	33.65	33.48	33.51	33.51	-0.65%	22,696
Aug 22, 2025	33.49	33.78	33.49	33.73	33.73	1.32%	40,963
Aug 21, 2025	33.21	33.35	33.21	33.29	33.29	-0.05%	73,590
Aug 20, 2025	33.23	33.44	33.23	33.31	33.31	0.29%	33,794
Aug 19, 2025	33.05	33.32	33.05	33.21	33.21	0.54%	25,267
Aug 18, 2025	33.11	33.19	33.03	33.03	33.03	-0.24%	28,138
Aug 15, 2025	33.24	33.26	33.11	33.11	33.11	-0.30%	160,542
Aug 14, 2025	33.23	33.25	33.07	33.21	33.21	-0.40%	21,854
Aug 13, 2025	33.16	33.39	33.10	33.34	33.34	1.04%	31,002
Aug 12, 2025	32.84	33.03	32.78	33.00	33.00	1.07%	23,215
Aug 11, 2025	32.81	32.88	32.59	32.65	32.65	-0.21%	15,313
Aug 8, 2025	32.74	32.84	32.72	32.72	32.72	0.18%	47,040
Aug 7, 2025	32.78	32.82	32.47	32.66	32.66	0.15%	21,057
Aug 6, 2025	32.66	32.75	32.61	32.61	32.61	-0.06%	45,689
Aug 5, 2025	32.61	32.68	32.54	32.63	32.63	0.11%	27,523
Aug 4, 2025	32.42	32.60	32.42	32.60	32.60	0.93%	13,775
Aug 1, 2025	32.47	32.47	32.21	32.29	32.29	-0.80%	24,490
Jul 31, 2025	32.76	32.88	32.55	32.55	32.55	-1.19%	21,295
Jul 30, 2025	33.25	33.25	32.84	32.95	32.95	-0.67%	9,786
Jul 29, 2025	33.05	33.17	32.99	33.17	33.17	0.42%	22,897
Jul 28, 2025	33.23	33.23	33.02	33.03	33.03	-0.78%	17,355
Jul 25, 2025	33.14	33.34	33.13	33.29	33.29	0.39%	27,684
Jul 24, 2025	33.21	33.27	33.16	33.16	33.16	-0.56%	14,869
Jul 23, 2025	33.25	33.37	33.25	33.35	33.35	0.47%	13,759
Jul 22, 2025	33.10	33.23	33.02	33.19	33.19	0.94%	19,365
Jul 21, 2025	33.03	33.08	32.88	32.88	32.88	-0.21%	7,771
Jul 18, 2025	33.21	33.21	32.87	32.95	32.95	-0.27%	15,551
Jul 17, 2025	32.90	33.12	32.89	33.04	33.04	0.50%	19,641
Jul 16, 2025	32.75	32.93	32.64	32.87	32.87	0.79%	11,658