TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	37.78	-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	37.40	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	37.41	-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	37.09	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	36.48	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	36.37	-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	36.58	-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	36.40	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
Dec 15, 2025	36.69	36.69	36.37	36.50	36.32	-0.20%	5,286
Dec 12, 2025	36.98	36.98	36.53	36.58	36.39	-1.26%	6,067
Dec 11, 2025	37.06	37.13	36.78	37.04	36.86	-0.05%	6,777
Dec 10, 2025	36.60	37.06	36.60	37.06	36.88	1.43%	1,439
Dec 9, 2025	36.64	36.80	36.54	36.54	36.36	-0.04%	9,644
Dec 8, 2025	36.85	36.85	36.55	36.56	36.37	-0.23%	7,125
Dec 5, 2025	36.72	36.77	36.64	36.64	36.46	0.26%	6,205
Dec 4, 2025	36.54	36.59	36.54	36.55	36.36	0.05%	829
Dec 3, 2025	36.38	36.60	36.34	36.53	36.35	1.10%	8,147
Dec 2, 2025	36.22	36.26	36.13	36.13	35.95	0.08%	5,305
Dec 1, 2025	36.35	36.35	36.11	36.11	35.92	-1.19%	5,875
Nov 28, 2025	36.32	36.54	36.32	36.54	36.36	0.70%	5,732
Nov 26, 2025	36.12	36.39	36.10	36.29	36.11	0.85%	7,534
Nov 25, 2025	35.51	35.98	35.48	35.98	35.80	1.32%	21,832
Nov 24, 2025	35.28	35.55	35.20	35.51	35.33	1.21%	4,187
Nov 21, 2025	35.07	35.31	35.06	35.09	34.90	0.74%	9,197
Nov 20, 2025	35.72	35.92	34.83	34.83	34.65	-1.10%	2,673
Nov 19, 2025	35.27	35.32	35.04	35.21	35.03	0.40%	2,768
Nov 18, 2025	35.07	35.22	34.88	35.07	34.89	-0.32%	2,937
Nov 17, 2025	35.63	35.63	35.02	35.18	35.00	-0.73%	3,113