TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	43.51	43.56	43.32	43.43	43.43	0.74%	113,509
Jan 21, 2026	42.82	43.32	42.67	43.11	43.11	0.79%	109,083
Jan 20, 2026	43.09	43.21	42.73	42.77	42.77	-2.42%	85,836
Jan 16, 2026	44.05	44.11	43.72	43.83	43.83	-0.20%	105,613
Jan 15, 2026	44.26	44.26	43.84	43.92	43.92	0.25%	1,022,973
Jan 14, 2026	44.27	44.27	43.47	43.81	43.81	-1.44%	1,852,745
Jan 13, 2026	44.60	44.61	44.18	44.45	44.45	-0.29%	151,344
Jan 12, 2026	44.24	44.68	44.24	44.58	44.58	0.20%	37,071
Jan 9, 2026	44.40	44.56	44.16	44.49	44.49	0.52%	40,030
Jan 8, 2026	44.67	44.67	44.10	44.26	44.26	-0.98%	61,034
Jan 7, 2026	44.60	44.98	44.60	44.70	44.70	0.25%	50,936
Jan 6, 2026	44.26	44.59	44.21	44.59	44.59	0.65%	85,824
Jan 5, 2026	44.37	44.44	44.25	44.30	44.30	0.50%	74,627
Jan 2, 2026	44.53	44.61	43.83	44.08	44.08	-0.38%	81,696
Dec 31, 2025	44.60	44.64	44.23	44.25	44.25	-0.76%	71,766
Dec 30, 2025	44.67	44.70	44.56	44.59	44.59	-0.11%	77,956
Dec 29, 2025	44.56	44.69	44.48	44.64	44.64	-0.51%	112,370
Dec 26, 2025	44.97	44.97	44.80	44.87	44.87	0.13%	39,319
Dec 24, 2025	44.76	44.85	44.64	44.81	44.81	0.28%	28,690
Dec 23, 2025	44.38	44.71	44.38	44.68	44.68	0.59%	120,907
Dec 22, 2025	44.46	44.46	44.32	44.42	44.39	0.45%	131,631
Dec 19, 2025	43.78	44.22	43.78	44.22	44.19	1.49%	73,558
Dec 18, 2025	43.55	43.78	43.37	43.57	43.54	1.37%	101,774
Dec 17, 2025	43.82	43.82	42.98	42.98	42.95	-1.69%	63,407
Dec 16, 2025	43.54	43.81	43.41	43.72	43.69	0.02%	66,536
Dec 15, 2025	44.26	44.26	43.64	43.71	43.68	-0.68%	78,862
Dec 12, 2025	44.65	44.65	43.82	44.01	43.98	-1.72%	44,985
Dec 11, 2025	44.47	44.82	44.28	44.78	44.75	0.13%	93,342
Dec 10, 2025	44.62	44.82	44.44	44.72	44.69	0.04%	62,260
Dec 9, 2025	44.54	44.75	44.54	44.70	44.67	0.11%	34,002
Dec 8, 2025	44.75	44.88	44.51	44.65	44.62	-0.04%	46,198
Dec 5, 2025	44.62	44.83	44.53	44.67	44.64	0.38%	75,276
Dec 4, 2025	44.69	44.69	44.27	44.50	44.47	0.19%	66,480
Dec 3, 2025	44.40	44.54	44.16	44.42	44.38	-0.28%	36,608
Dec 2, 2025	44.62	44.75	44.40	44.54	44.51	0.58%	150,126
Dec 1, 2025	44.16	44.46	44.12	44.29	44.25	-0.46%	58,191
Nov 28, 2025	44.40	44.53	44.33	44.49	44.46	0.41%	23,760
Nov 26, 2025	44.35	44.43	44.13	44.31	44.28	0.59%	61,426
Nov 25, 2025	43.68	44.06	43.36	44.05	44.02	0.78%	41,310
Nov 24, 2025	43.09	43.79	43.07	43.71	43.68	2.29%	77,283
Nov 21, 2025	42.62	43.12	42.10	42.73	42.70	0.68%	48,854
Nov 20, 2025	44.19	44.30	42.38	42.44	42.41	-1.96%	73,123
Nov 19, 2025	43.05	45.00	42.99	43.29	43.26	0.77%	72,592
Nov 18, 2025	43.20	43.26	42.65	42.96	42.93	-1.14%	88,448
Nov 17, 2025	43.74	44.07	43.21	43.46	43.42	-1.01%	38,242
Nov 14, 2025	43.21	44.20	43.17	43.90	43.87	-0.02%	80,079
Nov 13, 2025	44.66	44.66	43.78	43.91	43.88	-2.07%	45,626
Nov 12, 2025	45.08	45.08	44.58	44.84	44.81	-0.16%	38,286
Nov 11, 2025	44.69	44.97	44.56	44.91	44.88	-0.11%	122,374
Nov 10, 2025	44.53	45.00	44.53	44.96	44.92	2.23%	33,757