TGLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.33	29.33	29.33	29.33	29.33	0.75%	12
Jul 30, 2026	29.11	29.11	29.11	29.11	29.11	1.97%	13
Jul 29, 2026	28.78	29.01	28.54	28.54	28.54	-1.66%	412
Jul 28, 2026	29.03	29.03	29.03	29.03	29.03	-0.36%	12
Jul 27, 2026	29.00	29.13	29.00	29.13	29.13	0.25%	4,005
Jul 24, 2026	29.06	29.06	29.06	29.06	29.06	0.20%	12
Jul 23, 2026	29.12	29.12	28.94	29.00	29.00	-1.32%	520
Jul 22, 2026	29.39	29.39	29.39	29.39	29.39	0.40%	14
Jul 21, 2026	29.26	29.27	29.26	29.27	29.27	1.36%	565
Jul 20, 2026	28.88	28.88	28.88	28.88	28.88	-0.76%	316
Jul 17, 2026	29.10	29.10	29.10	29.10	29.10	-0.77%	547
Jul 16, 2026	29.32	29.32	29.32	29.32	29.32	-0.69%	5,870
Jul 15, 2026	29.52	29.53	29.52	29.53	29.53	-0.10%	875
Jul 14, 2026	29.55	29.56	29.55	29.56	29.56	0.92%	1,434
Jul 13, 2026	29.47	29.47	29.29	29.29	29.29	-0.75%	1,969
Jul 10, 2026	29.51	29.51	29.51	29.51	29.51	0.62%	123
Jul 9, 2026	29.32	29.33	29.30	29.33	29.33	1.02%	333
Jul 8, 2026	28.90	29.03	28.78	29.03	29.03	0.02%	3,220
Jul 7, 2026	29.03	29.03	29.03	29.03	29.02	-1.04%	13
Jul 6, 2026	29.33	29.33	29.33	29.33	29.33	1.17%	74
Jul 2, 2026	28.99	28.99	28.99	28.99	28.99	-0.19%	14
Jul 1, 2026	29.05	29.05	29.05	29.05	29.05	-0.05%	123
Jun 30, 2026	28.96	29.06	28.96	29.06	29.06	1.81%	659
Jun 29, 2026	28.44	28.55	28.42	28.55	28.55	0.77%	3,953
Jun 26, 2026	28.13	28.33	28.13	28.33	28.33	-0.24%	567
Jun 25, 2026	28.48	28.48	28.40	28.40	28.39	0.09%	116
Jun 24, 2026	28.43	28.43	28.37	28.37	28.37	-0.22%	358
Jun 23, 2026	28.59	28.59	28.43	28.43	28.43	-1.58%	1,455
Jun 22, 2026	29.10	29.10	28.89	28.89	28.89	-0.43%	867
Jun 18, 2026	29.01	29.01	29.01	29.01	29.01	0.73%	6
Jun 17, 2026	29.08	29.08	28.80	28.80	28.80	-1.22%	873
Jun 16, 2026	29.22	29.22	29.16	29.16	29.16	-0.28%	514
Jun 15, 2026	29.31	29.31	29.24	29.24	29.24	1.59%	306
Jun 12, 2026	28.78	28.78	28.78	28.78	28.78	0.32%	16
Jun 11, 2026	28.31	28.69	28.27	28.69	28.69	2.19%	2,304
Jun 10, 2026	28.44	28.44	28.07	28.07	28.07	-1.48%	106
Jun 9, 2026	28.49	28.49	28.49	28.49	28.49	-0.24%	194
Jun 8, 2026	28.56	28.56	28.56	28.56	28.56	0.58%	25
Jun 5, 2026	28.40	28.40	28.40	28.40	28.40	-3.09%	105
Jun 4, 2026	29.30	29.30	29.30	29.30	29.30	0.14%	16
Jun 3, 2026	29.20	29.79	29.20	29.26	29.26	-0.55%	993
Jun 2, 2026	29.42	29.42	29.42	29.42	29.42	0.39%	108
Jun 1, 2026	29.34	29.34	29.31	29.31	29.31	0.40%	275
May 29, 2026	29.19	29.19	29.19	29.19	29.19	0.59%	10
May 28, 2026	28.98	29.02	28.98	29.02	29.02	0.89%	258
May 27, 2026	28.82	28.82	28.77	28.77	28.77	0.05%	693
May 26, 2026	28.75	28.75	28.75	28.75	28.75	0.96%	18
May 22, 2026	28.48	28.48	28.48	28.48	28.48	0.49%	6
May 21, 2026	28.34	28.34	28.34	28.34	28.34	0.12%	11
May 20, 2026	28.30	28.30	28.26	28.30	28.30	1.34%	956