TGLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	27.93	27.93	27.93	27.93	27.93	-1.04%	137
May 18, 2026	28.22	28.22	28.22	28.22	28.22	0.40%	14
May 15, 2026	28.11	28.11	28.11	28.11	28.11	-1.49%	35
May 14, 2026	28.50	28.54	28.50	28.54	28.54	0.89%	224
May 13, 2026	28.29	28.29	28.29	28.29	28.29	0.22%	23
May 12, 2026	28.22	28.22	28.22	28.22	28.22	0.06%	168
May 11, 2026	28.21	28.21	28.21	28.21	28.21	-0.16%	19
May 8, 2026	28.10	28.25	28.10	28.25	28.25	0.88%	839
May 7, 2026	28.11	28.11	27.98	28.01	28.01	-0.99%	665
May 6, 2026	28.15	28.32	28.15	28.29	28.29	2.59%	1,835
May 5, 2026	27.50	27.57	27.50	27.57	27.57	0.79%	111
May 4, 2026	27.62	27.62	27.33	27.36	27.36	-1.18%	2,193
May 1, 2026	27.68	27.68	27.68	27.68	27.68	0.05%	54
Apr 30, 2026	27.66	27.67	27.66	27.67	27.67	1.46%	388
Apr 29, 2026	27.23	27.27	27.23	27.27	27.27	-0.51%	5,314
Apr 28, 2026	27.50	27.50	27.41	27.41	27.41	-0.95%	1,411
Apr 27, 2026	27.68	27.68	27.67	27.67	27.67	-0.38%	363
Apr 24, 2026	27.73	27.78	27.73	27.78	27.78	1.14%	3,549
Apr 23, 2026	27.47	27.47	27.47	27.47	27.47	-1.11%	10
Apr 22, 2026	27.68	27.78	27.68	27.78	27.78	1.02%	788
Apr 21, 2026	27.63	27.63	27.50	27.50	27.50	-0.37%	167
Apr 20, 2026	27.60	27.60	27.60	27.60	27.60	0.12%	8
Apr 17, 2026	27.64	27.64	27.57	27.57	27.57	0.99%	254
Apr 16, 2026	27.23	27.30	27.23	27.30	27.29	0.66%	344
Apr 15, 2026	27.12	27.12	27.12	27.12	27.12	0.80%	4
Apr 14, 2026	26.92	26.92	26.90	26.90	26.90	0.95%	407
Apr 13, 2026	26.65	26.65	26.65	26.65	26.65	1.46%	153
Apr 10, 2026	26.26	26.27	26.26	26.27	26.27	0.25%	134
Apr 9, 2026	26.20	26.20	26.20	26.20	26.20	0.69%	70