TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	35.21	35.32	35.21	35.30	-	-0.62%	2,199
Mar 11, 2026	35.54	35.54	35.34	35.52	35.52	-0.36%	13,066
Mar 10, 2026	35.66	35.87	35.53	35.65	35.65	-0.14%	17,784
Mar 9, 2026	35.53	35.77	35.24	35.70	35.70	-0.17%	20,057
Mar 6, 2026	35.75	35.78	35.40	35.76	35.76	-0.89%	78,889
Mar 5, 2026	36.18	36.28	35.91	36.08	36.08	-0.89%	24,037
Mar 4, 2026	36.43	36.44	36.14	36.40	36.40	0.09%	22,999
Mar 3, 2026	36.22	36.50	35.86	36.37	36.37	-0.82%	27,883
Mar 2, 2026	36.53	36.78	36.50	36.67	36.67	0.03%	27,782
Feb 27, 2026	36.40	36.68	36.40	36.66	36.66	0.42%	36,288
Feb 26, 2026	36.58	36.64	36.40	36.51	36.51	-0.12%	20,679
Feb 25, 2026	36.50	36.60	36.29	36.55	36.55	0.05%	21,539
Feb 24, 2026	36.30	36.53	36.30	36.53	36.53	0.16%	24,626
Feb 23, 2026	36.43	36.54	36.30	36.47	36.47	-0.44%	31,239
Feb 20, 2026	36.43	36.63	36.31	36.63	36.63	0.22%	34,570
Feb 19, 2026	36.51	36.64	36.44	36.55	36.55	-0.14%	41,005
Feb 18, 2026	36.57	36.67	36.51	36.60	36.60	0.14%	18,826
Feb 17, 2026	36.71	36.71	36.41	36.55	36.55	-0.40%	38,022
Feb 13, 2026	36.48	36.79	36.48	36.70	36.70	0.73%	15,044
Feb 12, 2026	36.92	36.92	36.31	36.43	36.43	-1.17%	35,931
Feb 11, 2026	36.73	36.97	36.73	36.86	36.86	0.46%	23,859
Feb 10, 2026	36.67	36.78	36.67	36.69	36.69	0.15%	31,200
Feb 9, 2026	36.56	36.67	36.43	36.64	36.64	0.03%	25,167
Feb 6, 2026	36.30	36.62	36.30	36.62	36.62	1.59%	44,366
Feb 5, 2026	36.15	36.15	36.01	36.05	36.05	-0.34%	22,367
Feb 4, 2026	35.87	36.27	35.87	36.17	36.17	1.27%	30,044
Feb 3, 2026	35.50	35.79	35.50	35.72	35.72	0.59%	28,092
Feb 2, 2026	35.34	35.55	35.27	35.51	35.51	0.43%	41,937
Jan 30, 2026	35.02	35.36	35.00	35.36	35.36	0.88%	39,709
Jan 29, 2026	35.01	35.22	34.95	35.05	35.05	0.60%	10,128
Jan 28, 2026	34.87	34.97	34.75	34.84	34.84	0.12%	21,246
Jan 27, 2026	34.67	34.80	34.66	34.80	34.80	-0.06%	16,806
Jan 26, 2026	34.80	34.84	34.68	34.82	34.82	0.29%	17,967
Jan 23, 2026	34.80	34.80	34.61	34.72	34.72	-0.20%	39,601
Jan 22, 2026	34.77	34.94	34.75	34.79	34.79	0.17%	39,284
Jan 21, 2026	34.59	34.77	34.51	34.73	34.73	1.08%	32,099
Jan 20, 2026	34.48	34.53	34.32	34.36	34.36	-1.05%	73,471
Jan 16, 2026	34.59	34.77	34.52	34.72	34.72	0.33%	14,202
Jan 15, 2026	34.52	34.70	34.52	34.61	34.61	0.24%	17,265
Jan 14, 2026	34.23	34.55	34.22	34.53	34.53	1.18%	18,104
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%	33,555
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%	107,714
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