TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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