TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	37.23	37.36	37.23	37.32	37.32	0.65%	11,982
Jul 10, 2026	37.17	37.27	37.03	37.08	37.08	-0.19%	11,909
Jul 9, 2026	37.01	37.23	36.98	37.15	37.15	0.03%	16,418
Jul 8, 2026	37.46	37.46	37.14	37.14	37.14	-1.25%	42,041
Jul 7, 2026	37.54	37.76	37.54	37.61	37.61	0.99%	31,328
Jul 6, 2026	37.32	37.33	37.07	37.24	37.24	-0.21%	17,345
Jul 2, 2026	36.99	37.32	36.98	37.32	37.32	1.83%	12,088
Jul 1, 2026	36.56	36.78	36.56	36.65	36.65	0.52%	30,293
Jun 30, 2026	36.54	36.65	36.35	36.46	36.46	-0.44%	43,416
Jun 29, 2026	36.81	36.81	36.42	36.62	36.62	-0.55%	31,727
Jun 26, 2026	36.99	37.17	36.95	37.07	36.82	0.62%	20,310
Jun 25, 2026	36.78	37.05	36.76	36.84	36.59	0.44%	15,800
Jun 24, 2026	36.73	36.88	36.60	36.68	36.43	-0.24%	19,178
Jun 23, 2026	36.54	36.78	36.54	36.77	36.52	0.73%	17,289
Jun 22, 2026	36.57	36.72	36.48	36.50	36.26	-0.18%	26,352
Jun 18, 2026	36.68	36.72	36.50	36.57	36.32	-0.41%	14,962
Jun 17, 2026	37.26	37.40	36.67	36.72	36.47	-1.79%	12,220
Jun 16, 2026	37.48	37.48	37.32	37.39	37.14	0.27%	10,226
Jun 15, 2026	37.51	37.66	37.27	37.29	37.04	-0.40%	24,942
Jun 12, 2026	37.46	37.65	37.42	37.44	37.19	0.37%	38,431
Jun 11, 2026	37.19	37.45	37.14	37.30	37.05	0.70%	16,978
Jun 10, 2026	37.15	37.26	37.04	37.04	36.79	-0.23%	21,754
Jun 9, 2026	36.93	37.13	36.84	37.13	36.88	0.78%	27,526
Jun 8, 2026	37.06	37.13	36.83	36.84	36.59	-0.54%	18,907
Jun 5, 2026	37.12	37.20	37.00	37.04	36.79	-0.08%	14,911
Jun 4, 2026	37.00	37.13	36.95	37.07	36.82	1.20%	22,644