TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.63	37.63	37.35	37.36	37.36	-0.35%	67,623
Sep 21, 2026	37.48	37.53	37.38	37.49	37.49	0.24%	31,183
Sep 18, 2026	37.46	37.46	37.25	37.40	37.40	-0.58%	23,036
Sep 17, 2026	37.70	37.70	37.57	37.62	37.62	0.19%	51,900
Sep 16, 2026	37.87	37.91	37.33	37.55	37.55	-0.95%	35,586
Sep 15, 2026	38.03	38.03	37.84	37.91	37.91	-0.42%	33,524
Sep 14, 2026	38.12	38.17	38.00	38.07	38.07	0.29%	31,873
Sep 11, 2026	38.01	38.05	37.89	37.96	37.96	0.50%	36,469
Sep 10, 2026	38.03	38.03	37.75	37.77	37.77	-0.66%	62,758
Sep 9, 2026	38.43	38.54	38.01	38.02	38.02	-1.12%	52,120
Sep 8, 2026	38.60	38.63	38.45	38.45	38.45	-1.00%	72,644
Sep 4, 2026	38.94	39.01	38.83	38.84	38.84	-0.69%	43,531
Sep 3, 2026	39.20	39.20	38.93	39.11	39.11	0.23%	50,729
Sep 2, 2026	39.02	39.16	38.98	39.02	39.02	0.21%	70,462
Sep 1, 2026	39.07	39.24	38.88	38.94	38.94	-0.36%	48,254
Aug 31, 2026	39.09	39.14	39.00	39.08	39.08	-0.20%	74,302
Aug 28, 2026	39.21	39.30	39.08	39.16	39.16	0.08%	64,477
Aug 27, 2026	39.12	39.29	39.09	39.13	39.13	-0.48%	43,433
Aug 26, 2026	39.29	39.44	39.29	39.32	39.32	-0.08%	29,017
Aug 25, 2026	39.40	39.43	39.20	39.35	39.35	-0.20%	51,546
Aug 24, 2026	39.33	39.48	39.33	39.43	39.43	0.24%	57,546
Aug 21, 2026	39.16	39.43	39.16	39.34	39.34	0.68%	49,356
Aug 20, 2026	39.37	39.46	39.07	39.07	39.07	-1.06%	48,727
Aug 19, 2026	39.18	39.68	39.18	39.49	39.49	1.46%	54,913
Aug 18, 2026	38.91	39.04	38.85	38.92	38.92	0.46%	43,052
Aug 17, 2026	38.94	38.94	38.70	38.74	38.74	-0.92%	51,623
Aug 14, 2026	39.18	39.19	39.04	39.10	39.10	-0.24%	65,488
Aug 13, 2026	38.98	39.23	38.98	39.20	39.19	0.71%	44,935
Aug 12, 2026	38.89	38.99	38.76	38.92	38.92	0.09%	83,784
Aug 11, 2026	38.59	39.24	38.59	38.89	38.89	0.06%	83,285
Aug 10, 2026	38.48	38.86	38.43	38.86	38.86	0.86%	104,947
Aug 7, 2026	38.21	38.53	38.21	38.53	38.53	0.65%	23,971
Aug 6, 2026	38.46	38.46	38.21	38.28	38.28	-0.31%	22,880
Aug 5, 2026	38.61	38.61	38.28	38.40	38.40	-0.39%	17,096
Aug 4, 2026	38.16	38.55	37.99	38.55	38.55	0.89%	19,310
Aug 3, 2026	38.27	38.28	38.04	38.21	38.21	0.32%	25,017
Jul 31, 2026	38.01	38.15	37.86	38.09	38.09	-0.03%	27,643
Jul 30, 2026	38.20	38.20	37.84	38.10	38.10	-0.78%	30,456
Jul 29, 2026	38.64	38.66	38.34	38.40	38.40	-0.54%	27,897
Jul 28, 2026	38.52	38.82	38.52	38.61	38.61	1.39%	21,259
Jul 27, 2026	37.97	38.24	37.97	38.08	38.08	0.58%	17,519
Jul 24, 2026	37.47	37.89	37.47	37.86	37.86	1.18%	17,036
Jul 23, 2026	37.20	37.42	37.20	37.42	37.42	0.19%	33,009
Jul 22, 2026	37.52	37.58	37.35	37.35	37.35	0.01%	38,578
Jul 21, 2026	37.25	37.38	37.16	37.35	37.35	0.12%	20,246
Jul 20, 2026	37.57	37.57	37.22	37.30	37.30	-0.64%	59,082
Jul 17, 2026	37.81	38.12	37.48	37.54	37.54	-0.53%	31,127
Jul 16, 2026	37.32	37.75	37.32	37.74	37.74	1.46%	29,088
Jul 15, 2026	37.17	37.51	37.17	37.20	37.20	0.21%	28,100
Jul 14, 2026	37.19	37.25	37.05	37.12	37.12	-0.54%	33,434