TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,112
Apr 15, 2026	35.63	35.63	35.36	35.53	35.53	-	24,084
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
Apr 7, 2026	34.82	34.99	34.80	34.92	34.92	0.23%	40,280
Apr 6, 2026	34.69	34.89	34.69	34.84	34.84	0.17%	22,738
Apr 2, 2026	34.54	34.79	34.54	34.78	34.78	0.24%	23,483
Apr 1, 2026	34.83	34.85	34.62	34.70	34.70	-0.46%	34,792
Mar 31, 2026	34.78	34.97	34.59	34.86	34.86	0.87%	53,256
Mar 30, 2026	34.58	34.77	34.36	34.56	34.56	-0.12%	29,031
Mar 27, 2026	34.72	34.89	34.52	34.60	34.38	-0.75%	10,247
Mar 26, 2026	34.76	35.03	34.76	34.86	34.63	0.06%	16,732
Mar 25, 2026	34.93	34.93	34.69	34.84	34.61	0.46%	23,885
Mar 24, 2026	34.43	34.87	34.43	34.68	34.46	0.14%	16,702
Mar 23, 2026	34.88	34.96	34.63	34.63	34.41	0.03%	14,843
Mar 20, 2026	34.92	34.92	34.46	34.62	34.40	-0.89%	18,446
Mar 19, 2026	34.83	35.01	34.76	34.93	34.70	-0.03%	16,553
Mar 18, 2026	35.31	35.31	34.90	34.94	34.71	-1.40%	25,508
Mar 17, 2026	35.57	35.64	35.44	35.44	35.21	0.30%	13,343
Mar 16, 2026	35.42	35.53	35.32	35.33	35.10	0.37%	38,030
Mar 13, 2026	35.29	35.49	35.20	35.20	34.97	0.28%	35,501
Mar 12, 2026	35.21	35.38	35.10	35.10	34.87	-1.18%	41,776
Mar 11, 2026	35.54	35.54	35.34	35.52	35.29	-0.36%	13,066
Mar 10, 2026	35.66	35.87	35.53	35.65	35.42	-0.14%	17,784
Mar 9, 2026	35.53	35.77	35.24	35.70	35.47	-0.17%	20,057
Mar 6, 2026	35.75	35.78	35.40	35.76	35.53	-0.89%	78,889
Mar 5, 2026	36.18	36.28	35.91	36.08	35.85	-0.89%	24,050
Mar 4, 2026	36.43	36.44	36.14	36.40	36.17	0.09%	22,999
Mar 3, 2026	36.22	36.50	35.86	36.37	36.14	-0.82%	27,883
Mar 2, 2026	36.53	36.78	36.50	36.67	36.43	0.03%	27,782
Feb 27, 2026	36.40	36.68	36.40	36.66	36.42	0.42%	36,288
Feb 26, 2026	36.58	36.64	36.40	36.51	36.27	-0.12%	20,679
Feb 25, 2026	36.50	36.60	36.29	36.55	36.31	0.05%	21,539
Feb 24, 2026	36.30	36.53	36.30	36.53	36.29	0.16%	24,626
Feb 23, 2026	36.43	36.54	36.30	36.47	36.23	-0.44%	31,239
Feb 20, 2026	36.43	36.63	36.31	36.63	36.39	0.22%	34,570
Feb 19, 2026	36.51	36.64	36.44	36.55	36.31	-0.14%	41,005
Feb 18, 2026	36.57	36.67	36.51	36.60	36.36	0.14%	18,826
Feb 17, 2026	36.71	36.71	36.41	36.55	36.31	-0.40%	38,022
Feb 13, 2026	36.48	36.79	36.48	36.70	36.46	0.73%	15,044
Feb 12, 2026	36.92	36.92	36.31	36.43	36.19	-1.17%	35,931