TBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	37.21	37.21	37.21	37.15	37.15	0.81%	70,830
Oct 14, 2026	36.68	36.85	36.59	36.85	36.85	0.60%	29,346
Oct 13, 2026	36.97	36.97	36.55	36.63	36.63	-0.43%	69,641
Oct 12, 2026	36.74	36.79	36.69	36.79	36.79	0.46%	31,879
Oct 9, 2026	36.53	36.70	36.53	36.62	36.62	-0.03%	79,204
Oct 8, 2026	36.24	36.63	36.20	36.63	36.63	1.05%	18,097
Oct 7, 2026	36.49	36.49	36.25	36.25	36.25	-0.60%	49,100
Oct 6, 2026	36.21	36.47	36.21	36.47	36.47	1.00%	113,897
Oct 5, 2026	36.21	36.21	35.88	36.11	36.11	-0.44%	53,476
Oct 2, 2026	36.37	36.41	36.23	36.27	36.27	0.08%	16,727
Oct 1, 2026	36.24	36.29	36.07	36.24	36.24	0.39%	70,754
Sep 30, 2026	36.55	36.55	36.10	36.10	36.10	-0.91%	54,043
Sep 29, 2026	36.33	36.49	36.25	36.43	36.43	-0.11%	45,512
Sep 28, 2026	36.48	36.57	36.37	36.47	36.47	-0.34%	31,415
Sep 25, 2026	36.79	36.86	36.69	36.85	36.59	0.27%	45,739
Sep 24, 2026	37.07	37.10	36.75	36.75	36.50	-0.84%	54,724
Sep 23, 2026	37.30	37.30	37.05	37.06	36.81	-0.80%	34,390
Sep 22, 2026	37.63	37.63	37.35	37.36	37.10	-0.35%	67,625
Sep 21, 2026	37.48	37.53	37.38	37.49	37.23	0.24%	31,183
Sep 18, 2026	37.46	37.46	37.25	37.40	37.14	-0.58%	23,038
Sep 17, 2026	37.70	37.70	37.57	37.62	37.36	0.19%	51,901
Sep 16, 2026	37.87	37.91	37.33	37.55	37.29	-0.95%	35,644
Sep 15, 2026	38.03	38.03	37.84	37.91	37.65	-0.42%	33,537
Sep 14, 2026	38.12	38.17	38.00	38.07	37.81	0.29%	31,873
Sep 11, 2026	38.01	38.05	37.89	37.96	37.70	0.50%	36,470
Sep 10, 2026	38.03	38.03	37.75	37.77	37.51	-0.66%	62,759
Sep 9, 2026	38.43	38.54	38.01	38.02	37.76	-1.12%	52,121
Sep 8, 2026	38.60	38.63	38.45	38.45	38.18	-1.00%	73,376
Sep 4, 2026	38.94	39.01	38.83	38.84	38.57	-0.69%	43,636
Sep 3, 2026	39.20	39.20	38.93	39.11	38.84	0.23%	50,730
Sep 2, 2026	39.02	39.16	38.98	39.02	38.75	0.21%	70,484
Sep 1, 2026	39.07	39.24	38.88	38.94	38.67	-0.36%	48,256
Aug 31, 2026	39.09	39.14	39.00	39.08	38.81	-0.20%	74,303
Aug 28, 2026	39.21	39.30	39.08	39.16	38.89	0.08%	64,478
Aug 27, 2026	39.12	39.29	39.09	39.13	38.86	-0.48%	43,434
Aug 26, 2026	39.29	39.44	39.29	39.32	39.05	-0.08%	29,018
Aug 25, 2026	39.40	39.43	39.20	39.35	39.08	-0.20%	51,547
Aug 24, 2026	39.33	39.48	39.33	39.43	39.16	0.24%	57,547
Aug 21, 2026	39.16	39.43	39.16	39.34	39.06	0.68%	49,357
Aug 20, 2026	39.37	39.46	39.07	39.07	38.80	-1.06%	48,727
Aug 19, 2026	39.18	39.68	39.18	39.49	39.22	1.46%	56,914
Aug 18, 2026	38.91	39.04	38.85	38.92	38.65	0.46%	43,072
Aug 17, 2026	38.94	38.94	38.70	38.74	38.47	-0.92%	51,638
Aug 14, 2026	39.18	39.19	39.04	39.10	38.83	-0.24%	65,489
Aug 13, 2026	38.98	39.23	38.98	39.20	38.92	0.71%	44,935
Aug 12, 2026	38.89	38.99	38.76	38.92	38.65	0.09%	83,784
Aug 11, 2026	38.59	39.24	38.59	38.89	38.62	0.06%	83,307
Aug 10, 2026	38.48	38.86	38.43	38.86	38.59	0.86%	106,079
Aug 7, 2026	38.21	38.53	38.21	38.53	38.26	0.65%	23,972
Aug 6, 2026	38.46	38.46	38.21	38.28	38.01	-0.31%	22,880