TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	39.13	39.13	37.81	37.81	37.81	-4.40%	10,778
Nov 4, 2026	39.38	39.59	39.34	39.54	39.54	1.45%	2,716
Nov 3, 2026	38.98	39.10	38.97	38.98	38.98	0.21%	2,003
Nov 2, 2026	39.23	39.26	38.90	38.90	38.90	-0.34%	8,074
Oct 30, 2026	39.07	39.07	38.86	39.03	39.03	-1.71%	1,146
Oct 29, 2026	39.70	39.71	39.66	39.71	39.71	0.19%	1,828
Oct 28, 2026	39.50	39.64	39.50	39.64	39.64	0.88%	861
Oct 27, 2026	39.14	39.30	39.14	39.29	39.29	0.78%	2,708
Oct 26, 2026	38.90	39.09	38.90	38.99	38.99	0.89%	2,472
Oct 23, 2026	38.57	38.80	38.54	38.65	38.65	-0.48%	10,815
Oct 22, 2026	38.85	38.85	38.76	38.83	38.83	-1.40%	1,322
Oct 21, 2026	39.39	39.39	39.23	39.38	39.38	0.46%	1,941
Oct 20, 2026	39.30	39.43	39.17	39.20	39.20	0.20%	2,996
Oct 19, 2026	39.16	39.38	39.12	39.12	39.12	0.28%	4,503
Oct 16, 2026	39.33	39.43	38.95	39.01	39.01	-0.75%	4,149
Oct 15, 2026	39.20	39.31	39.11	39.31	39.31	0.27%	8,540
Oct 14, 2026	39.38	39.38	39.05	39.20	39.20	-0.93%	14,989
Oct 13, 2026	39.58	39.62	39.43	39.57	39.57	-0.28%	1,992
Oct 12, 2026	39.61	39.74	39.61	39.68	39.68	0.07%	828
Oct 9, 2026	39.53	39.65	39.53	39.65	39.65	0.69%	790
Oct 8, 2026	39.44	39.44	39.30	39.38	39.38	-0.42%	2,712
Oct 7, 2026	39.43	39.55	39.38	39.55	39.55	-0.45%	3,125
Oct 6, 2026	39.56	39.80	39.56	39.73	39.73	0.73%	10,451
Oct 5, 2026	39.32	39.50	39.26	39.44	39.44	0.49%	3,405
Oct 2, 2026	39.24	39.25	39.24	39.25	39.25	0.83%	862
Oct 1, 2026	38.66	39.01	38.56	38.93	38.93	0.45%	10,548
Sep 30, 2026	39.07	39.07	38.75	38.75	38.75	-0.53%	1,838
Sep 29, 2026	39.05	39.05	38.85	38.96	38.96	0.02%	1,920
Sep 28, 2026	39.03	39.04	38.91	38.95	38.95	-0.70%	3,025
Sep 25, 2026	39.16	39.23	39.03	39.23	39.23	0.50%	919
Sep 24, 2026	38.94	39.05	38.89	39.03	39.03	-0.36%	13,517
Sep 23, 2026	39.17	39.17	39.17	39.17	39.17	-0.93%	261
Sep 22, 2026	39.67	39.67	39.54	39.61	39.54	-0.11%	3,997
Sep 21, 2026	39.35	39.66	39.35	39.65	39.58	0.89%	6,428
Sep 18, 2026	39.18	39.30	39.14	39.30	39.23	0.23%	3,883
Sep 17, 2026	39.25	39.25	39.10	39.21	39.14	1.06%	3,395
Sep 16, 2026	39.15	39.23	38.80	38.80	38.73	-0.70%	3,471
Sep 15, 2026	39.06	39.10	38.96	39.07	39.00	-0.64%	1,619
Sep 14, 2026	39.42	39.43	39.32	39.32	39.25	-1.16%	2,897
Sep 11, 2026	39.78	39.89	39.75	39.78	39.71	0.81%	3,565
Sep 10, 2026	39.64	39.67	39.44	39.46	39.39	-1.00%	7,710
Sep 9, 2026	39.84	39.96	39.84	39.86	39.79	-0.73%	1,610
Sep 8, 2026	40.27	40.31	40.12	40.15	40.08	-0.34%	5,771
Sep 4, 2026	40.44	40.44	40.25	40.29	40.22	-0.29%	3,931
Sep 3, 2026	40.15	40.42	40.15	40.41	40.34	0.85%	1,058
Sep 2, 2026	40.03	40.08	40.03	40.07	40.00	0.55%	1,849
Sep 1, 2026	39.98	39.98	39.77	39.85	39.78	-0.83%	7,776
Aug 31, 2026	40.18	40.20	40.11	40.18	40.11	-0.34%	6,626
Aug 28, 2026	40.47	40.49	40.27	40.32	40.25	-0.21%	2,444
Aug 27, 2026	40.35	40.41	40.27	40.40	40.33	-0.05%	2,951