TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.83	40.87	40.75	40.88	-	-0.41%	4,938
Jun 2, 2026	40.87	41.05	40.79	41.05	41.05	0.98%	18,569
Jun 1, 2026	40.41	40.73	40.31	40.65	40.65	0.31%	4,266
May 29, 2026	40.31	40.56	40.31	40.53	40.53	0.78%	5,402
May 28, 2026	39.91	40.24	39.83	40.21	40.21	0.66%	5,045
May 27, 2026	40.12	40.12	39.78	39.95	39.95	-0.21%	6,887
May 26, 2026	40.01	40.09	39.88	40.03	40.03	0.43%	7,166
May 22, 2026	39.76	39.92	39.76	39.86	39.86	0.58%	14,635
May 21, 2026	39.25	39.63	39.25	39.63	39.63	0.42%	3,650
May 20, 2026	38.99	39.46	38.99	39.46	39.46	1.35%	3,760
May 19, 2026	39.07	39.09	38.94	38.94	38.94	-1.10%	4,425
May 18, 2026	39.36	39.37	39.10	39.37	39.37	0.08%	7,478
May 15, 2026	39.53	39.53	39.26	39.34	39.34	-1.07%	2,236
May 14, 2026	39.58	39.83	39.58	39.76	39.76	1.37%	6,040
May 13, 2026	39.04	39.27	39.04	39.23	39.23	0.13%	1,551
May 12, 2026	38.98	39.18	38.86	39.18	39.18	-0.01%	1,229
May 11, 2026	39.12	39.24	39.12	39.18	39.18	-0.18%	8,006
May 8, 2026	39.20	39.32	39.20	39.25	39.25	0.26%	3,347
May 7, 2026	39.35	39.35	39.06	39.15	39.15	-1.21%	5,668
May 6, 2026	39.35	39.63	39.35	39.63	39.63	1.43%	14,362
May 5, 2026	38.92	39.15	38.88	39.07	39.07	1.17%	8,850
May 4, 2026	38.78	38.92	38.58	38.62	38.62	-0.71%	10,696
May 1, 2026	39.07	39.11	38.90	38.90	38.90	-0.16%	14,814
Apr 30, 2026	38.54	39.00	38.48	38.96	38.96	2.22%	6,017
Apr 29, 2026	38.21	38.21	37.90	38.12	38.12	-0.35%	14,209
Apr 28, 2026	38.32	38.32	38.09	38.25	38.25	-0.40%	7,408
Apr 27, 2026	38.46	38.52	38.35	38.41	38.40	-0.48%	9,604
Apr 24, 2026	38.80	38.80	38.52	38.59	38.59	-0.46%	7,451
Apr 23, 2026	38.94	38.97	38.73	38.77	38.77	-0.61%	4,717
Apr 22, 2026	39.09	39.09	38.90	39.01	39.01	0.59%	17,159
Apr 21, 2026	39.11	39.13	38.78	38.78	38.78	-0.33%	9,256
Apr 20, 2026	38.95	39.03	38.87	38.91	38.91	-0.11%	25,146
Apr 17, 2026	38.64	39.09	38.64	38.95	38.95	1.33%	7,395
Apr 16, 2026	38.46	38.50	38.39	38.44	38.44	0.20%	10,004
Apr 15, 2026	38.46	38.46	38.18	38.36	38.36	-0.13%	8,202
Apr 14, 2026	38.25	38.42	38.19	38.41	38.41	0.57%	14,219
Apr 13, 2026	37.81	38.19	37.73	38.19	38.19	1.10%	4,788
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	0.30%	22,499
Mar 24, 2026	36.01	36.51	36.01	36.44	36.40	-	2,586