TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.44	40.44	40.25	40.29	40.29	-0.29%	3,930
Sep 3, 2026	40.15	40.42	40.15	40.41	40.41	0.85%	1,057
Sep 2, 2026	40.03	40.08	40.03	40.07	40.07	0.55%	1,823
Sep 1, 2026	39.98	39.98	39.77	39.85	39.85	-0.83%	7,774
Aug 31, 2026	40.18	40.20	40.11	40.18	40.18	-0.34%	6,626
Aug 28, 2026	40.47	40.49	40.27	40.32	40.32	-0.21%	2,444
Aug 27, 2026	40.35	40.41	40.27	40.40	40.40	-0.05%	2,950
Aug 26, 2026	40.27	40.45	40.27	40.42	40.42	0.19%	2,129
Aug 25, 2026	40.48	40.48	40.30	40.34	40.34	-	3,056
Aug 24, 2026	40.28	40.39	40.27	40.35	40.35	0.06%	2,642
Aug 21, 2026	40.30	40.36	40.27	40.32	40.32	0.85%	6,948
Aug 20, 2026	40.41	40.41	39.98	39.98	39.98	-1.82%	13,030
Aug 19, 2026	41.16	41.16	40.67	40.72	40.72	-0.82%	4,353
Aug 18, 2026	41.08	41.08	41.04	41.06	41.05	-0.64%	1,653
Aug 17, 2026	41.32	41.42	41.29	41.32	41.32	-0.26%	13,774
Aug 14, 2026	41.70	41.70	41.40	41.42	41.42	-1.54%	5,861
Aug 13, 2026	41.71	42.07	41.67	42.07	42.07	1.01%	1,598
Aug 12, 2026	41.77	41.77	41.61	41.65	41.65	0.44%	4,254
Aug 11, 2026	41.50	41.60	41.45	41.47	41.47	0.12%	2,036
Aug 10, 2026	41.42	41.48	41.38	41.42	41.42	0.04%	9,062
Aug 7, 2026	41.35	41.46	41.30	41.40	41.40	0.37%	2,096
Aug 6, 2026	41.57	41.57	41.25	41.25	41.25	-0.68%	2,616
Aug 5, 2026	41.53	41.61	41.53	41.53	41.53	0.24%	3,002
Aug 4, 2026	40.82	41.43	40.82	41.43	41.43	1.87%	3,542
Aug 3, 2026	40.40	40.69	40.40	40.67	40.67	1.01%	1,608
Jul 31, 2026	40.24	40.28	40.05	40.27	40.27	0.58%	6,813
Jul 30, 2026	40.09	40.09	40.04	40.04	40.04	2.07%	620
Jul 29, 2026	39.93	39.93	39.23	39.23	39.23	-1.80%	5,620
Jul 28, 2026	40.00	40.07	39.95	39.95	39.95	0.11%	5,269
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