TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	32.21	32.26	32.11	32.26	32.26	0.71%	3,642
Jun 27, 2025	32.05	32.13	31.96	32.04	32.04	0.23%	6,467
Jun 26, 2025	31.86	31.99	31.86	31.96	31.96	0.94%	1,470
Jun 25, 2025	31.73	31.73	31.60	31.66	31.66	-0.42%	2,384
Jun 24, 2025	31.67	31.80	31.66	31.80	31.77	1.12%	4,594
Jun 23, 2025	31.31	31.45	31.31	31.45	31.42	0.62%	2,649
Jun 20, 2025	31.27	31.27	31.25	31.25	31.22	-0.18%	1,109
Jun 18, 2025	31.43	31.43	31.31	31.31	31.28	0.19%	382
Jun 17, 2025	31.42	31.43	31.25	31.25	31.22	-0.67%	2,044
Jun 16, 2025	31.54	31.61	31.46	31.46	31.43	0.34%	932
Jun 13, 2025	31.17	31.55	31.17	31.35	31.32	-0.24%	5,540
Jun 12, 2025	31.17	31.43	31.17	31.43	31.40	1.00%	1,422
Jun 11, 2025	31.01	31.12	31.01	31.12	31.09	0.11%	642
Jun 10, 2025	30.90	31.39	30.90	31.09	31.06	0.31%	7,399
Jun 9, 2025	30.94	31.08	30.86	30.99	30.96	0.15%	8,928
Jun 6, 2025	30.94	31.00	30.91	30.94	30.91	0.81%	3,234
Jun 5, 2025	30.68	30.88	30.68	30.69	30.67	-0.09%	7,417
Jun 4, 2025	30.83	30.89	30.71	30.72	30.69	-0.03%	4,499
Jun 3, 2025	30.51	30.73	30.51	30.73	30.70	0.86%	8,648
Jun 2, 2025	30.09	30.47	30.08	30.47	30.44	0.62%	581
May 30, 2025	30.10	30.32	30.10	30.28	30.25	0.22%	2,717
May 29, 2025	30.21	30.22	30.12	30.21	30.18	0.19%	1,819
May 28, 2025	30.16	30.16	30.16	30.16	30.13	-0.70%	127
May 27, 2025	30.06	30.37	30.05	30.37	30.31	2.17%	5,162
May 23, 2025	29.59	29.73	29.59	29.73	29.67	-0.65%	1,531
May 22, 2025	30.00	30.08	29.92	29.92	29.86	-0.30%	636
May 21, 2025	30.34	30.35	30.01	30.01	29.95	-1.59%	690
May 20, 2025	30.49	30.50	30.49	30.50	30.44	-0.35%	584
May 19, 2025	30.51	30.65	30.49	30.60	30.54	0.04%	1,474
May 16, 2025	30.50	30.62	30.50	30.59	30.53	0.57%	794
May 15, 2025	30.31	30.52	30.26	30.42	30.36	0.44%	2,050
May 14, 2025	30.25	30.29	30.22	30.29	30.23	-0.23%	1,186
May 13, 2025	29.96	30.42	29.96	30.36	30.30	0.95%	1,569
May 12, 2025	30.04	30.07	29.90	30.07	30.01	3.16%	1,999
May 9, 2025	29.16	29.16	29.15	29.15	29.10	0.15%	260
May 8, 2025	29.27	29.28	29.11	29.11	29.05	0.63%	855
May 7, 2025	28.93	28.93	28.93	28.93	28.87	0.29%	235
May 6, 2025	28.94	28.95	28.81	28.84	28.79	-0.67%	3,505
May 5, 2025	29.04	29.04	29.04	29.04	28.98	-0.74%	207
May 2, 2025	29.24	29.33	29.20	29.26	29.20	1.91%	1,850
May 1, 2025	28.50	28.86	28.50	28.71	28.65	1.26%	1,600
Apr 30, 2025	28.09	28.35	28.09	28.35	28.30	0.01%	3,083
Apr 29, 2025	28.21	28.35	28.21	28.35	28.30	0.22%	548
Apr 28, 2025	28.08	28.29	27.96	28.29	28.24	0.58%	1,876
Apr 25, 2025	27.96	28.16	27.96	28.13	28.07	0.56%	11,562
Apr 24, 2025	27.86	27.98	27.86	27.97	27.92	2.03%	909
Apr 23, 2025	27.60	27.60	27.41	27.41	27.36	1.75%	416
Apr 22, 2025	26.77	26.98	26.77	26.94	26.87	2.01%	1,263
Apr 21, 2025	26.72	26.72	26.19	26.41	26.34	-2.29%	1,274
Apr 17, 2025	27.25	27.25	27.03	27.03	26.96	0.67%	1,150