TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	36.58	36.66	36.57	36.62	36.62	-0.17%	3,119
Dec 24, 2025	36.53	36.70	36.50	36.68	36.68	0.18%	5,011
Dec 23, 2025	36.54	36.66	36.54	36.61	36.47	0.09%	9,525
Dec 22, 2025	36.47	36.62	36.43	36.58	36.43	0.66%	4,091
Dec 19, 2025	36.24	36.41	36.24	36.34	36.20	0.76%	6,487
Dec 18, 2025	36.24	36.34	36.06	36.07	35.92	0.54%	6,619
Dec 17, 2025	36.67	36.67	35.83	35.87	35.73	-1.03%	9,194
Dec 16, 2025	36.30	36.36	36.13	36.25	36.10	-0.71%	13,289
Dec 15, 2025	36.69	36.69	36.37	36.50	36.36	-0.20%	5,286
Dec 12, 2025	36.98	36.98	36.53	36.58	36.43	-1.26%	6,067
Dec 11, 2025	37.06	37.13	36.78	37.04	36.90	-0.05%	6,777
Dec 10, 2025	36.60	37.06	36.60	37.06	36.91	1.43%	1,439
Dec 9, 2025	36.64	36.80	36.54	36.54	36.39	-0.04%	9,644
Dec 8, 2025	36.85	36.85	36.55	36.56	36.41	-0.23%	7,125
Dec 5, 2025	36.72	36.77	36.64	36.64	36.50	0.26%	6,205
Dec 4, 2025	36.54	36.59	36.54	36.55	36.40	0.05%	829
Dec 3, 2025	36.38	36.60	36.34	36.53	36.38	1.10%	8,147
Dec 2, 2025	36.22	36.26	36.13	36.13	35.99	0.08%	5,305
Dec 1, 2025	36.35	36.35	36.11	36.11	35.96	-1.19%	5,875
Nov 28, 2025	36.32	36.54	36.32	36.54	36.39	0.70%	5,732
Nov 26, 2025	36.12	36.39	36.10	36.29	36.14	0.85%	7,534
Nov 25, 2025	35.51	35.98	35.48	35.98	35.84	1.32%	21,832
Nov 24, 2025	35.28	35.55	35.20	35.51	35.36	1.21%	4,187
Nov 21, 2025	35.07	35.31	35.06	35.09	34.94	0.74%	9,197
Nov 20, 2025	35.72	35.92	34.83	34.83	34.68	-1.10%	2,673
Nov 19, 2025	35.27	35.32	35.04	35.21	35.07	0.40%	2,768
Nov 18, 2025	35.07	35.22	34.88	35.07	34.93	-0.32%	2,937
Nov 17, 2025	35.63	35.63	35.02	35.18	35.04	-0.73%	3,113
Nov 14, 2025	35.27	35.62	35.13	35.44	35.29	-0.30%	13,660
Nov 13, 2025	36.21	36.21	35.54	35.55	35.40	-1.91%	12,521
Nov 12, 2025	36.20	36.28	36.15	36.24	36.09	0.54%	8,662
Nov 11, 2025	36.36	36.36	35.88	36.05	35.90	0.42%	11,056
Nov 10, 2025	35.90	35.90	35.69	35.90	35.75	1.02%	6,232
Nov 7, 2025	37.00	37.00	35.20	35.54	35.39	0.02%	9,038
Nov 6, 2025	35.60	35.66	35.52	35.53	35.38	-0.57%	2,250
Nov 5, 2025	35.41	35.85	35.41	35.73	35.58	0.59%	8,026
Nov 4, 2025	35.71	35.72	35.52	35.52	35.37	-0.71%	2,248
Nov 3, 2025	35.76	35.82	35.68	35.77	35.62	-0.50%	7,226
Oct 31, 2025	36.07	36.07	35.83	35.95	35.80	-0.29%	6,084
Oct 30, 2025	36.11	36.40	36.06	36.06	35.91	-0.42%	6,019
Oct 29, 2025	36.32	36.38	36.17	36.21	36.06	-0.24%	3,978
Oct 28, 2025	36.33	36.43	36.30	36.30	36.13	-0.17%	4,242
Oct 27, 2025	36.34	36.36	36.22	36.36	36.19	0.96%	10,124
Oct 24, 2025	36.06	36.11	36.00	36.02	35.85	0.77%	2,759
Oct 23, 2025	35.65	35.81	35.65	35.74	35.57	0.46%	8,232
Oct 22, 2025	35.90	35.90	35.47	35.58	35.41	-0.73%	8,936
Oct 21, 2025	35.68	35.92	35.68	35.84	35.67	0.31%	6,754
Oct 20, 2025	35.70	35.74	35.62	35.73	35.56	0.75%	5,213
Oct 17, 2025	35.34	35.50	35.26	35.46	35.30	0.38%	3,736
Oct 16, 2025	36.14	36.14	35.30	35.33	35.17	-0.71%	4,231