TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	30.21	30.22	30.12	30.21	30.21	0.19%	1,819
May 28, 2025	30.16	30.16	30.16	30.16	30.16	-0.70%	127
May 27, 2025	30.06	30.37	30.05	30.37	30.34	2.17%	5,162
May 23, 2025	29.59	29.73	29.59	29.73	29.70	-0.65%	1,531
May 22, 2025	30.00	30.08	29.92	29.92	29.89	-0.30%	636
May 21, 2025	30.34	30.35	30.01	30.01	29.98	-1.59%	690
May 20, 2025	30.49	30.50	30.49	30.50	30.47	-0.35%	584
May 19, 2025	30.51	30.65	30.49	30.60	30.57	0.04%	1,474
May 16, 2025	30.50	30.62	30.50	30.59	30.56	0.57%	794
May 15, 2025	30.31	30.52	30.26	30.42	30.39	0.44%	2,050
May 14, 2025	30.25	30.29	30.22	30.29	30.26	-0.23%	1,186
May 13, 2025	29.96	30.42	29.96	30.36	30.33	0.95%	1,569
May 12, 2025	30.04	30.07	29.90	30.07	30.04	3.16%	1,999
May 9, 2025	29.16	29.16	29.15	29.15	29.12	0.15%	260
May 8, 2025	29.27	29.28	29.11	29.11	29.08	0.63%	855
May 7, 2025	28.93	28.93	28.93	28.93	28.90	0.29%	235
May 6, 2025	28.94	28.95	28.81	28.84	28.82	-0.67%	3,505
May 5, 2025	29.04	29.04	29.04	29.04	29.01	-0.74%	207
May 2, 2025	29.24	29.33	29.20	29.26	29.23	1.91%	1,850
May 1, 2025	28.50	28.86	28.50	28.71	28.68	1.26%	1,600
Apr 30, 2025	28.09	28.35	28.09	28.35	28.33	0.01%	3,083
Apr 29, 2025	28.21	28.35	28.21	28.35	28.32	0.22%	548
Apr 28, 2025	28.08	28.29	27.96	28.29	28.26	0.58%	1,876
Apr 25, 2025	27.96	28.16	27.96	28.13	28.10	0.56%	11,562
Apr 24, 2025	27.86	27.98	27.86	27.97	27.94	2.03%	909
Apr 23, 2025	27.60	27.60	27.41	27.41	27.39	1.75%	416
Apr 22, 2025	26.77	26.98	26.77	26.94	26.90	2.01%	1,263
Apr 21, 2025	26.72	26.72	26.19	26.41	26.37	-2.29%	1,274
Apr 17, 2025	27.25	27.25	27.03	27.03	26.99	0.67%	1,150
Apr 16, 2025	27.11	27.11	26.85	26.85	26.81	-1.89%	1,326
Apr 15, 2025	27.63	27.63	27.37	27.37	27.32	-0.30%	3,630
Apr 14, 2025	27.76	27.76	27.30	27.45	27.40	0.84%	13,094
Apr 11, 2025	26.62	27.29	26.62	27.22	27.17	1.42%	2,534
Apr 10, 2025	27.01	27.01	26.22	26.84	26.80	-3.17%	1,309
Apr 9, 2025	25.31	27.76	25.31	27.72	27.67	9.00%	1,953
Apr 8, 2025	26.65	26.75	25.37	25.43	25.39	-1.28%	4,728
Apr 7, 2025	25.04	26.40	24.57	25.76	25.72	-0.58%	10,360
Apr 4, 2025	26.54	26.63	25.87	25.91	25.87	-5.81%	4,345
Apr 3, 2025	27.92	27.92	27.46	27.51	27.46	-5.44%	5,890
Apr 2, 2025	28.93	29.12	28.93	29.09	29.05	1.13%	2,939
Apr 1, 2025	28.78	28.83	28.77	28.77	28.72	-	830
Mar 31, 2025	28.30	28.83	28.30	28.77	28.72	0.84%	2,394
Mar 28, 2025	29.00	29.00	28.50	28.53	28.48	-1.89%	2,283
Mar 27, 2025	29.23	29.23	29.03	29.08	29.03	-0.72%	628
Mar 26, 2025	29.42	29.42	29.26	29.29	29.24	-0.84%	1,362
Mar 25, 2025	29.55	29.55	29.50	29.54	29.45	-0.36%	727
Mar 24, 2025	29.73	29.73	29.55	29.64	29.56	1.71%	547
Mar 21, 2025	28.95	29.15	28.95	29.15	29.06	-0.42%	679
Mar 20, 2025	29.17	29.30	29.12	29.27	29.18	-0.40%	1,324
Mar 19, 2025	29.20	29.48	29.20	29.39	29.30	1.17%	798