TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	40.27	40.45	40.27	40.42	40.35	0.19%	2,130
Aug 25, 2026	40.48	40.48	40.30	40.34	40.28	-	3,056
Aug 24, 2026	40.28	40.39	40.27	40.35	40.28	0.06%	2,644
Aug 21, 2026	40.30	40.36	40.27	40.32	40.25	0.85%	6,949
Aug 20, 2026	40.41	40.41	39.98	39.98	39.91	-1.82%	13,030
Aug 19, 2026	41.16	41.16	40.67	40.72	40.65	-0.82%	4,354
Aug 18, 2026	41.08	41.08	41.04	41.06	40.98	-0.64%	1,653
Aug 17, 2026	41.32	41.42	41.29	41.32	41.25	-0.26%	13,776
Aug 14, 2026	41.70	41.70	41.40	41.42	41.35	-1.54%	5,861
Aug 13, 2026	41.71	42.07	41.67	42.07	42.00	1.01%	1,598
Aug 12, 2026	41.77	41.77	41.61	41.65	41.58	0.44%	4,255
Aug 11, 2026	41.50	41.60	41.45	41.47	41.40	0.12%	2,036
Aug 10, 2026	41.42	41.48	41.38	41.42	41.35	0.04%	9,062
Aug 7, 2026	41.35	41.46	41.30	41.40	41.33	0.37%	2,097
Aug 6, 2026	41.57	41.57	41.25	41.25	41.18	-0.68%	2,617
Aug 5, 2026	41.53	41.61	41.53	41.53	41.46	0.24%	3,002
Aug 4, 2026	40.82	41.43	40.82	41.43	41.36	1.87%	3,542
Aug 3, 2026	40.40	40.69	40.40	40.67	40.60	1.01%	1,608
Jul 31, 2026	40.24	40.28	40.05	40.27	40.20	0.58%	6,813
Jul 30, 2026	40.09	40.09	40.04	40.04	39.97	2.07%	620
Jul 29, 2026	39.93	39.93	39.23	39.23	39.16	-1.80%	5,620
Jul 28, 2026	40.00	40.07	39.95	39.95	39.88	0.11%	5,269
Jul 27, 2026	40.09	40.16	39.71	39.90	39.84	0.41%	4,347
Jul 24, 2026	39.70	39.74	39.67	39.74	39.67	0.11%	1,706