TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	33.71	33.80	33.64	33.64	33.35	-0.69%	44,938
Nov 28, 2025	33.71	33.88	33.71	33.87	33.58	0.47%	7,291
Nov 26, 2025	33.50	33.79	33.50	33.71	33.42	0.63%	22,364
Nov 25, 2025	33.37	33.52	33.32	33.50	33.22	1.09%	20,684
Nov 24, 2025	33.17	33.24	33.11	33.14	32.86	-0.21%	53,581
Nov 21, 2025	32.91	33.35	32.90	33.21	32.93	1.23%	32,984
Nov 20, 2025	33.22	33.25	32.80	32.81	32.53	-0.64%	33,412
Nov 19, 2025	33.00	33.10	32.92	33.02	32.74	-0.40%	29,027
Nov 18, 2025	32.92	33.19	32.92	33.15	32.87	0.58%	32,024
Nov 17, 2025	33.21	33.30	32.90	32.96	32.68	-0.80%	72,014
Nov 14, 2025	33.13	33.30	32.93	33.23	32.95	0.11%	68,528
Nov 13, 2025	33.23	33.38	33.16	33.19	32.91	-0.02%	21,380
Nov 12, 2025	33.18	33.28	33.18	33.20	32.91	0.19%	271,955
Nov 11, 2025	32.76	33.14	32.76	33.13	32.85	1.36%	11,924
Nov 10, 2025	32.73	32.73	32.52	32.69	32.41	0.07%	41,002
Nov 7, 2025	32.52	32.66	32.44	32.66	32.39	0.51%	291,783
Nov 6, 2025	32.55	32.61	32.46	32.50	32.22	-0.29%	7,203
Nov 5, 2025	32.47	32.63	32.45	32.59	32.31	0.62%	7,710
Nov 4, 2025	32.48	32.52	32.37	32.39	32.12	-0.52%	52,692
Nov 3, 2025	32.65	32.65	32.45	32.56	32.28	-0.11%	34,009