TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.58	37.96	37.58	37.89	37.89	-1.35%	1,241
Feb 26, 2026	38.07	38.41	37.78	38.41	38.41	0.89%	2,459
Feb 25, 2026	38.25	38.25	37.92	38.07	38.07	0.37%	17,497
Feb 24, 2026	37.82	38.02	37.70	37.93	37.93	0.18%	6,215
Feb 23, 2026	38.47	39.90	37.74	37.86	37.86	-1.33%	12,302
Feb 20, 2026	38.09	38.37	38.06	38.37	38.37	0.45%	14,288
Feb 19, 2026	38.28	38.37	38.11	38.20	38.20	-0.37%	14,549
Feb 18, 2026	38.29	38.43	38.20	38.34	38.34	0.37%	16,452
Feb 17, 2026	38.03	38.25	37.85	38.20	38.20	0.13%	34,268
Feb 13, 2026	38.54	38.54	38.00	38.15	38.15	0.10%	33,615
Feb 12, 2026	38.76	38.81	38.07	38.11	38.11	-1.40%	17,379
Feb 11, 2026	38.82	38.92	38.47	38.65	38.65	0.12%	16,895
Feb 10, 2026	38.73	38.82	38.60	38.60	38.60	-0.14%	15,639
Feb 9, 2026	38.89	38.89	38.42	38.66	38.66	0.49%	18,705
Feb 6, 2026	37.98	38.47	37.98	38.47	38.47	2.53%	3,851
Feb 5, 2026	37.61	37.84	37.45	37.52	37.52	-0.63%	9,322
Feb 4, 2026	38.02	38.02	37.59	37.76	37.76	-0.55%	10,604
Feb 3, 2026	38.18	38.18	37.73	37.97	37.97	0.22%	15,709
Feb 2, 2026	37.55	37.93	37.51	37.89	37.88	0.75%	2,691
Jan 30, 2026	37.71	37.73	37.30	37.61	37.60	-0.60%	12,020
Jan 29, 2026	37.74	38.02	37.53	37.83	37.83	0.15%	17,001
Jan 28, 2026	37.85	37.88	37.78	37.78	37.77	-0.11%	4,967
Jan 27, 2026	37.59	37.85	37.59	37.82	37.78	0.90%	6,158
Jan 26, 2026	37.31	37.54	37.31	37.48	37.44	0.48%	2,897
Jan 23, 2026	37.30	37.38	37.25	37.30	37.26	-0.36%	2,844
Jan 22, 2026	37.80	37.80	37.41	37.43	37.39	-	2,500
Jan 21, 2026	37.19	37.47	37.19	37.44	37.39	0.96%	4,178
Jan 20, 2026	37.32	37.39	37.08	37.08	37.04	-1.86%	11,637
Jan 16, 2026	37.57	37.81	37.57	37.78	37.74	0.56%	5,346
Jan 15, 2026	37.74	37.75	37.57	37.57	37.53	0.33%	5,931
Jan 14, 2026	37.46	37.46	37.25	37.45	37.40	-0.43%	7,973
Jan 13, 2026	37.59	37.67	37.56	37.61	37.57	-0.05%	13,273
Jan 12, 2026	37.17	37.63	37.17	37.63	37.59	0.45%	6,207
Jan 9, 2026	37.18	37.46	37.16	37.46	37.42	1.30%	12,394
Jan 8, 2026	36.73	37.01	36.71	36.98	36.94	0.46%	3,304
Jan 7, 2026	37.07	37.12	36.81	36.81	36.77	-0.85%	11,323
Jan 6, 2026	36.85	37.18	36.85	37.13	37.08	0.75%	3,077
Jan 5, 2026	36.81	36.91	36.72	36.85	36.81	0.92%	6,827
Jan 2, 2026	36.32	36.56	36.15	36.51	36.47	1.05%	3,564
Dec 31, 2025	36.26	36.27	36.13	36.13	36.09	-0.75%	1,849
Dec 30, 2025	36.41	36.83	36.39	36.41	36.36	-0.21%	5,279
Dec 29, 2025	36.48	36.56	36.45	36.48	36.44	-0.37%	6,574
Dec 26, 2025	36.58	36.66	36.57	36.62	36.57	-0.17%	3,119
Dec 24, 2025	36.53	36.70	36.50	36.68	36.64	0.18%	5,011
Dec 23, 2025	36.54	36.66	36.54	36.61	36.43	0.09%	9,525
Dec 22, 2025	36.47	36.62	36.43	36.58	36.39	0.66%	4,091
Dec 19, 2025	36.24	36.41	36.24	36.34	36.16	0.76%	6,487
Dec 18, 2025	36.24	36.34	36.06	36.07	35.88	0.54%	6,619
Dec 17, 2025	36.67	36.67	35.83	35.87	35.69	-1.03%	9,194
Dec 16, 2025	36.30	36.36	36.13	36.25	36.06	-0.71%	13,289