TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.72	36.72	36.55	36.55	36.55	0.72%	36
Nov 26, 2025	36.12	36.39	36.10	36.29	36.29	0.85%	7,534
Nov 25, 2025	35.51	35.98	35.48	35.98	35.98	1.32%	21,832
Nov 24, 2025	35.28	35.55	35.20	35.51	35.51	1.21%	4,187
Nov 21, 2025	35.07	35.31	35.06	35.09	35.08	0.74%	9,197
Nov 20, 2025	35.72	35.92	34.83	34.83	34.82	-1.10%	2,673
Nov 19, 2025	35.27	35.32	35.04	35.21	35.21	0.40%	2,768
Nov 18, 2025	35.07	35.22	34.88	35.07	35.07	-0.32%	2,937
Nov 17, 2025	35.63	35.63	35.02	35.18	35.18	-0.73%	3,113
Nov 14, 2025	35.27	35.62	35.13	35.44	35.44	-0.30%	13,660
Nov 13, 2025	36.21	36.21	35.54	35.55	35.54	-1.91%	12,521
Nov 12, 2025	36.20	36.28	36.15	36.24	36.24	0.54%	8,662
Nov 11, 2025	36.36	36.36	35.88	36.05	36.04	0.42%	11,056
Nov 10, 2025	35.90	35.90	35.69	35.90	35.89	1.02%	6,232
Nov 7, 2025	37.00	37.00	35.20	35.54	35.53	0.02%	9,038
Nov 6, 2025	35.60	35.66	35.52	35.53	35.52	-0.57%	2,250
Nov 5, 2025	35.41	35.85	35.41	35.73	35.72	0.59%	8,026
Nov 4, 2025	35.71	35.72	35.52	35.52	35.51	-0.71%	2,248
Nov 3, 2025	35.76	35.82	35.68	35.77	35.77	-0.50%	7,226
Oct 31, 2025	36.07	36.07	35.83	35.95	35.95	-0.29%	6,084
Oct 30, 2025	36.11	36.40	36.06	36.06	36.05	-0.42%	6,019
Oct 29, 2025	36.32	36.38	36.17	36.21	36.20	-0.24%	3,978
Oct 28, 2025	36.33	36.43	36.30	36.30	36.27	-0.17%	4,242
Oct 27, 2025	36.34	36.36	36.22	36.36	36.34	0.96%	10,124
Oct 24, 2025	36.06	36.11	36.00	36.02	35.99	0.77%	2,759
Oct 23, 2025	35.65	35.81	35.65	35.74	35.72	0.46%	8,232
Oct 22, 2025	35.90	35.90	35.47	35.58	35.55	-0.73%	8,936
Oct 21, 2025	35.68	35.92	35.68	35.84	35.82	0.31%	6,754
Oct 20, 2025	35.70	35.74	35.62	35.73	35.71	0.75%	5,213
Oct 17, 2025	35.34	35.50	35.26	35.46	35.44	0.38%	3,736
Oct 16, 2025	36.14	36.14	35.30	35.33	35.31	-0.71%	4,231
Oct 15, 2025	35.84	35.92	35.51	35.58	35.56	0.53%	5,824
Oct 14, 2025	35.08	35.58	35.08	35.40	35.37	0.21%	2,089
Oct 13, 2025	35.52	35.52	35.16	35.32	35.30	2.08%	4,574
Oct 10, 2025	35.70	35.70	34.60	34.60	34.58	-2.25%	7,318
Oct 9, 2025	35.65	35.65	35.33	35.40	35.37	-0.65%	16,239
Oct 8, 2025	35.83	35.83	35.46	35.63	35.60	0.23%	17,263
Oct 7, 2025	35.84	35.84	35.45	35.55	35.52	-0.75%	12,459
Oct 6, 2025	36.12	36.12	35.73	35.82	35.79	0.25%	25,688
Oct 3, 2025	35.86	35.86	35.73	35.73	35.70	0.29%	1,706
Oct 2, 2025	35.78	35.78	35.51	35.62	35.60	0.02%	6,477
Oct 1, 2025	35.30	35.61	35.30	35.61	35.59	0.26%	5,521
Sep 30, 2025	35.35	35.52	35.25	35.52	35.50	0.36%	10,267
Sep 29, 2025	35.48	35.48	35.34	35.39	35.37	-0.03%	4,863
Sep 26, 2025	35.49	35.49	35.40	35.40	35.38	0.37%	756
Sep 25, 2025	35.28	35.28	35.20	35.27	35.25	-0.46%	3,907
Sep 24, 2025	35.43	35.43	35.43	35.43	35.41	-0.46%	539
Sep 23, 2025	35.75	35.81	35.52	35.60	35.54	-0.31%	2,674
Sep 22, 2025	35.49	35.70	35.49	35.70	35.65	0.46%	6,480
Sep 19, 2025	35.94	35.94	35.34	35.54	35.49	0.32%	4,337