TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	39.58	39.83	39.58	39.76	39.69	1.37%	6,040
May 13, 2026	39.04	39.27	39.04	39.23	39.15	0.13%	1,551
May 12, 2026	38.98	39.18	38.86	39.18	39.10	-0.01%	1,229
May 11, 2026	39.12	39.24	39.12	39.18	39.10	-0.18%	8,006
May 8, 2026	39.20	39.32	39.20	39.25	39.17	0.26%	3,347
May 7, 2026	39.35	39.35	39.06	39.15	39.07	-1.21%	5,668
May 6, 2026	39.35	39.63	39.35	39.63	39.55	1.43%	14,362
May 5, 2026	38.92	39.15	38.88	39.07	38.99	1.17%	8,850
May 4, 2026	38.78	38.92	38.58	38.62	38.54	-0.71%	10,696
May 1, 2026	39.07	39.11	38.90	38.90	38.82	-0.16%	14,814
Apr 30, 2026	38.54	39.00	38.48	38.96	38.88	2.22%	6,017
Apr 29, 2026	38.21	38.21	37.90	38.12	38.04	-0.35%	14,209
Apr 28, 2026	38.32	38.32	38.09	38.25	38.18	-0.40%	7,408
Apr 27, 2026	38.46	38.52	38.35	38.41	38.33	-0.48%	9,604
Apr 24, 2026	38.80	38.80	38.52	38.59	38.51	-0.46%	7,451
Apr 23, 2026	38.94	38.97	38.73	38.77	38.69	-0.61%	4,717
Apr 22, 2026	39.09	39.09	38.90	39.01	38.93	0.59%	17,159
Apr 21, 2026	39.11	39.13	38.78	38.78	38.70	-0.33%	9,256
Apr 20, 2026	38.95	39.03	38.87	38.91	38.83	-0.11%	25,146
Apr 17, 2026	38.64	39.09	38.64	38.95	38.87	1.33%	7,395