TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	40.00	40.03	40.00	40.03	-	0.32%	4,314
Jul 27, 2026	40.09	40.16	39.71	39.90	39.90	0.41%	4,347
Jul 24, 2026	39.70	39.74	39.67	39.74	39.74	0.11%	1,706
Jul 23, 2026	39.49	39.76	39.49	39.70	39.70	-0.39%	3,317
Jul 22, 2026	39.92	39.92	39.81	39.85	39.85	-0.01%	1,371
Jul 21, 2026	39.86	39.97	39.79	39.86	39.86	0.59%	1,177
Jul 20, 2026	39.95	40.00	39.62	39.62	39.62	-0.74%	3,072
Jul 17, 2026	39.90	40.22	39.86	39.92	39.92	-0.70%	3,720
Jul 16, 2026	40.29	40.29	40.18	40.20	40.20	-0.17%	895
Jul 15, 2026	40.42	40.42	40.23	40.27	40.27	0.13%	2,506
Jul 14, 2026	40.25	40.26	40.16	40.21	40.21	0.22%	1,702
Jul 13, 2026	40.39	40.39	40.11	40.12	40.12	-0.71%	1,388
Jul 10, 2026	40.34	40.50	40.26	40.41	40.41	0.34%	2,979
Jul 9, 2026	40.22	40.46	40.22	40.28	40.27	0.76%	3,009
Jul 8, 2026	40.04	40.07	39.82	39.97	39.97	-0.66%	3,276
Jul 7, 2026	40.27	40.29	40.16	40.24	40.23	-0.48%	3,587
Jul 6, 2026	40.39	40.49	40.35	40.43	40.43	0.61%	4,103
Jul 2, 2026	40.37	40.37	40.03	40.19	40.19	0.19%	6,801
Jul 1, 2026	40.12	40.30	40.11	40.11	40.11	-0.97%	2,879
Jun 30, 2026	40.46	40.51	40.46	40.51	40.50	0.51%	1,629
Jun 29, 2026	40.28	40.35	40.17	40.30	40.30	0.63%	15,050
Jun 26, 2026	40.20	40.30	40.01	40.05	40.05	-0.82%	5,597
Jun 25, 2026	40.53	40.55	40.26	40.38	40.38	0.18%	4,238
Jun 24, 2026	40.38	40.49	40.31	40.31	40.31	-0.13%	3,339
Jun 23, 2026	40.26	40.55	40.13	40.44	40.36	-0.75%	12,272
Jun 22, 2026	40.90	40.91	40.63	40.75	40.67	-0.29%	3,930
Jun 18, 2026	41.21	41.21	40.80	40.86	40.78	0.14%	5,088
Jun 17, 2026	41.12	41.43	40.80	40.80	40.72	-0.59%	8,782
Jun 16, 2026	41.06	41.23	41.05	41.05	40.97	1.05%	6,242
Jun 15, 2026	41.09	41.26	40.62	40.62	40.54	-0.17%	17,507
Jun 12, 2026	40.62	40.74	40.42	40.69	40.61	0.59%	6,072
Jun 11, 2026	39.80	40.48	39.80	40.45	40.37	1.70%	4,927
Jun 10, 2026	40.10	40.41	39.78	39.78	39.70	0.01%	4,387
Jun 9, 2026	40.44	40.49	39.69	39.77	39.69	-0.79%	8,718
Jun 8, 2026	40.29	40.36	40.09	40.09	40.01	-0.02%	7,297
Jun 5, 2026	40.54	40.60	39.95	40.10	40.02	-2.30%	6,181
Jun 4, 2026	40.80	41.04	40.78	41.04	40.96	0.64%	8,574
Jun 3, 2026	40.83	40.91	40.75	40.78	40.70	-0.66%	6,511
Jun 2, 2026	40.87	41.05	40.79	41.05	40.97	0.98%	18,569
Jun 1, 2026	40.41	40.73	40.31	40.65	40.57	0.31%	4,266
May 29, 2026	40.31	40.56	40.31	40.53	40.45	0.78%	5,402
May 28, 2026	39.91	40.24	39.83	40.21	40.13	0.66%	5,045
May 27, 2026	40.12	40.12	39.78	39.95	39.87	-0.21%	6,887
May 26, 2026	40.01	40.09	39.88	40.03	39.95	0.43%	7,166
May 22, 2026	39.76	39.92	39.76	39.86	39.78	0.58%	14,635
May 21, 2026	39.25	39.63	39.25	39.63	39.55	0.42%	3,650
May 20, 2026	38.99	39.46	38.99	39.46	39.39	1.35%	3,760
May 19, 2026	39.07	39.09	38.94	38.94	38.86	-1.10%	4,425
May 18, 2026	39.36	39.37	39.10	39.37	39.29	0.08%	7,478
May 15, 2026	39.53	39.53	39.26	39.34	39.26	-1.07%	2,236