TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	37.26	37.40	36.67	36.72	36.72	-1.79%	12,220
Jun 16, 2026	37.48	37.48	37.32	37.39	37.39	0.27%	10,226
Jun 15, 2026	37.51	37.66	37.27	37.29	37.29	-0.40%	24,941
Jun 12, 2026	37.46	37.65	37.42	37.44	37.44	0.37%	38,431
Jun 11, 2026	37.19	37.45	37.14	37.30	37.30	0.70%	16,978
Jun 10, 2026	37.15	37.26	37.04	37.04	37.04	-0.23%	21,754
Jun 9, 2026	36.93	37.13	36.84	37.13	37.13	0.78%	27,526
Jun 8, 2026	37.06	37.13	36.83	36.84	36.84	-0.54%	18,907
Jun 5, 2026	37.12	37.20	37.00	37.04	37.04	-0.08%	14,911
Jun 4, 2026	37.00	37.13	36.95	37.07	37.07	1.20%	22,644
Jun 3, 2026	36.74	36.86	36.63	36.63	36.63	-0.97%	6,534
Jun 2, 2026	36.79	37.05	36.79	36.99	36.99	0.38%	20,004
Jun 1, 2026	36.84	36.92	36.81	36.85	36.85	-0.32%	31,115
May 29, 2026	36.95	37.02	36.78	36.97	36.97	-0.08%	37,818
May 28, 2026	37.04	37.05	36.91	37.00	37.00	-0.11%	28,936
May 27, 2026	36.96	37.20	36.90	37.04	37.04	0.16%	41,987
May 26, 2026	37.29	37.35	36.96	36.98	36.98	-0.72%	17,023
May 22, 2026	37.08	37.29	37.08	37.25	37.25	0.95%	23,519
May 21, 2026	36.54	36.96	36.45	36.90	36.90	0.74%	16,236
May 20, 2026	36.51	36.68	36.41	36.63	36.63	0.36%	11,693
May 19, 2026	36.37	36.62	36.37	36.50	36.50	0.05%	20,606
May 18, 2026	36.20	36.51	36.20	36.48	36.48	0.77%	15,317
May 15, 2026	36.39	36.39	36.20	36.20	36.20	-0.69%	13,000
May 14, 2026	36.48	36.64	36.45	36.45	36.45	0.97%	30,226
May 13, 2026	36.13	36.15	36.04	36.10	36.10	-0.59%	20,056
May 12, 2026	36.08	36.34	35.99	36.31	36.31	0.84%	20,472
May 11, 2026	36.16	36.16	35.98	36.01	36.01	-0.22%	10,730
May 8, 2026	36.15	36.18	36.00	36.09	36.09	-	28,763
May 7, 2026	36.07	36.12	35.93	36.09	36.09	-0.25%	16,077
May 6, 2026	36.03	36.18	36.02	36.18	36.18	0.14%	38,208
May 5, 2026	35.96	36.21	35.88	36.13	36.13	0.61%	38,166
May 4, 2026	36.00	36.07	35.84	35.91	35.91	-0.66%	21,489
May 1, 2026	36.14	36.26	36.10	36.15	36.15	0.03%	39,291
Apr 30, 2026	35.51	36.17	35.51	36.14	36.14	1.94%	47,715
Apr 29, 2026	35.53	35.53	35.34	35.45	35.45	-0.36%	20,856
Apr 28, 2026	35.66	35.67	35.54	35.58	35.58	0.31%	33,319
Apr 27, 2026	35.58	35.71	35.45	35.47	35.47	-0.36%	27,688
Apr 24, 2026	35.59	35.64	35.53	35.60	35.60	-0.52%	21,526
Apr 23, 2026	35.60	35.79	35.54	35.79	35.79	0.47%	26,056
Apr 22, 2026	35.82	35.89	35.54	35.62	35.62	-0.07%	133,449
Apr 21, 2026	35.93	35.93	35.59	35.65	35.65	-0.63%	49,405
Apr 20, 2026	35.88	35.97	35.83	35.87	35.87	-0.03%	11,707
Apr 17, 2026	35.73	36.00	35.73	35.88	35.88	0.59%	42,602
Apr 16, 2026	35.52	35.68	35.52	35.67	35.67	0.39%	26,204
Apr 15, 2026	35.63	35.63	35.36	35.53	35.53	-	24,140
Apr 14, 2026	35.36	35.58	35.28	35.53	35.53	0.31%	42,587
Apr 13, 2026	35.20	35.43	35.07	35.42	35.42	0.48%	19,978
Apr 10, 2026	35.52	35.52	35.20	35.25	35.25	-0.68%	35,590
Apr 9, 2026	35.25	35.57	35.25	35.49	35.49	0.36%	47,377
Apr 8, 2026	35.13	35.37	35.09	35.36	35.36	1.27%	18,498