TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	37.90	37.93	37.66	37.78	37.78	-0.32%	35,718
Apr 9, 2026	37.65	38.01	37.65	37.90	37.90	0.68%	15,622
Apr 8, 2026	37.88	37.88	37.41	37.64	37.64	2.82%	13,359
Apr 7, 2026	36.30	36.61	36.30	36.61	36.61	0.03%	7,604
Apr 6, 2026	36.88	36.88	36.35	36.60	36.60	0.56%	6,319
Apr 2, 2026	36.53	36.53	35.97	36.40	36.40	-0.09%	14,676
Apr 1, 2026	36.90	36.90	36.37	36.43	36.43	0.67%	9,707
Mar 31, 2026	35.69	36.21	35.59	36.19	36.19	2.54%	12,181
Mar 30, 2026	35.45	35.76	35.14	35.29	35.29	-0.46%	8,276
Mar 27, 2026	35.77	35.82	35.43	35.45	35.45	-1.44%	5,826
Mar 26, 2026	36.03	36.31	35.96	35.97	35.97	-1.48%	9,910
Mar 25, 2026	36.73	36.73	36.33	36.51	36.51	0.19%	22,499
Mar 24, 2026	36.01	36.51	36.01	36.44	36.40	-	2,586
Mar 23, 2026	36.54	36.74	36.35	36.44	36.40	1.19%	17,543
Mar 20, 2026	36.94	36.94	35.83	36.01	35.97	-2.39%	13,719
Mar 19, 2026	36.07	36.89	36.03	36.89	36.85	1.35%	13,282
Mar 18, 2026	36.69	36.71	36.32	36.40	36.36	-1.22%	4,318
Mar 17, 2026	37.03	37.03	36.85	36.85	36.81	0.11%	2,324
Mar 16, 2026	36.70	36.87	36.70	36.81	36.77	0.85%	6,600
Mar 13, 2026	37.01	37.01	36.45	36.50	36.46	-0.42%	4,894
Mar 12, 2026	36.80	37.00	36.66	36.66	36.62	-1.73%	5,535
Mar 11, 2026	37.14	37.31	37.13	37.30	37.26	0.35%	13,681
Mar 10, 2026	37.22	37.43	37.14	37.17	37.13	-0.11%	8,576
Mar 9, 2026	36.56	37.28	36.44	37.21	37.17	0.67%	5,970
Mar 6, 2026	37.02	37.08	36.71	36.96	36.92	-1.22%	9,946
Mar 5, 2026	37.60	37.65	37.08	37.42	37.38	-1.06%	11,552
Mar 4, 2026	37.71	38.00	37.50	37.82	37.78	0.39%	21,197
Mar 3, 2026	37.50	37.69	37.09	37.67	37.63	-1.07%	21,327
Mar 2, 2026	37.66	38.16	37.62	38.08	38.04	0.32%	9,201
Feb 27, 2026	37.58	37.96	37.58	37.96	37.92	-1.17%	7,411
Feb 26, 2026	38.07	38.41	37.78	38.41	38.37	0.89%	5,609
Feb 25, 2026	38.25	38.25	37.92	38.07	38.03	0.37%	17,497
Feb 24, 2026	37.82	38.02	37.70	37.93	37.89	0.18%	6,215
Feb 23, 2026	38.47	39.90	37.74	37.86	37.82	-1.33%	12,302
Feb 20, 2026	38.09	38.37	38.06	38.37	38.33	0.45%	14,288
Feb 19, 2026	38.28	38.37	38.11	38.20	38.16	-0.37%	14,549
Feb 18, 2026	38.29	38.43	38.20	38.34	38.30	0.37%	16,452
Feb 17, 2026	38.03	38.25	37.85	38.20	38.16	0.13%	34,268
Feb 13, 2026	38.54	38.54	38.00	38.15	38.11	0.10%	33,615
Feb 12, 2026	38.76	38.81	38.07	38.11	38.07	-1.40%	17,379
Feb 11, 2026	38.82	38.92	38.47	38.65	38.61	0.12%	16,895
Feb 10, 2026	38.73	38.82	38.60	38.60	38.56	-0.14%	15,639
Feb 9, 2026	38.89	38.89	38.42	38.66	38.62	0.49%	18,705
Feb 6, 2026	37.98	38.47	37.98	38.47	38.43	2.53%	3,851
Feb 5, 2026	37.61	37.84	37.45	37.52	37.48	-0.63%	9,322
Feb 4, 2026	38.02	38.02	37.59	37.76	37.72	-0.55%	10,604
Feb 3, 2026	38.18	38.18	37.73	37.97	37.93	0.22%	15,709
Feb 2, 2026	37.55	37.93	37.51	37.89	37.85	0.75%	2,691
Jan 30, 2026	37.71	37.73	37.30	37.61	37.56	-0.60%	12,020
Jan 29, 2026	37.74	38.02	37.53	37.83	37.79	0.15%	17,001