TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	38.93	39.00	38.75	38.90	38.90	0.85%	42,797
Jun 5, 2025	38.67	38.98	38.41	38.57	38.57	-0.26%	20,272
Jun 4, 2025	38.45	38.69	38.45	38.67	38.67	0.65%	25,156
Jun 3, 2025	38.28	38.48	38.27	38.42	38.42	0.52%	49,760
Jun 2, 2025	37.83	38.22	37.81	38.22	38.22	0.74%	20,847
May 30, 2025	37.93	38.00	37.39	37.94	37.94	-	54,863
May 29, 2025	38.19	38.19	37.77	37.94	37.94	0.32%	38,812
May 28, 2025	37.95	38.07	37.81	37.82	37.82	-0.14%	34,143
May 27, 2025	37.63	37.92	37.49	37.87	37.87	2.25%	34,962
May 23, 2025	36.73	37.21	36.73	37.04	37.04	-0.80%	23,680
May 22, 2025	37.31	37.56	37.24	37.34	37.34	0.24%	34,211
May 21, 2025	37.60	37.89	37.11	37.25	37.25	-1.53%	68,675
May 20, 2025	37.77	37.88	37.65	37.83	37.83	-0.60%	88,160
May 19, 2025	37.48	38.07	37.48	38.06	38.06	0.18%	49,178
May 16, 2025	37.94	37.99	37.74	37.99	37.99	0.69%	48,774
May 15, 2025	37.60	37.86	37.52	37.73	37.73	-0.37%	66,542
May 14, 2025	37.81	37.91	37.71	37.87	37.87	0.56%	52,207
May 13, 2025	37.34	37.73	37.25	37.66	37.66	1.29%	41,733
May 12, 2025	37.15	37.18	36.67	37.18	37.18	4.00%	61,127
May 9, 2025	36.07	36.07	35.67	35.75	35.75	-0.28%	41,897
May 8, 2025	35.97	36.20	35.70	35.85	35.85	0.69%	68,154
May 7, 2025	35.47	35.68	35.21	35.60	35.60	0.57%	22,522
May 6, 2025	35.51	35.63	35.40	35.40	35.40	-0.98%	41,687
May 5, 2025	35.53	35.98	35.53	35.75	35.75	-0.45%	51,581
May 2, 2025	35.75	36.03	35.75	35.91	35.91	1.42%	30,461
May 1, 2025	35.67	35.80	35.39	35.41	35.41	1.46%	34,796
Apr 30, 2025	34.41	34.93	34.00	34.90	34.90	0.17%	147,410
Apr 29, 2025	34.60	34.93	34.59	34.84	34.84	0.49%	93,644
Apr 28, 2025	34.69	34.72	34.28	34.67	34.67	-0.23%	41,067
Apr 25, 2025	34.39	34.75	34.22	34.75	34.75	0.61%	62,791
Apr 24, 2025	33.67	34.54	33.67	34.54	34.54	3.44%	47,867
Apr 23, 2025	33.65	33.96	33.27	33.39	33.39	2.49%	53,228
Apr 22, 2025	32.09	32.71	31.95	32.58	32.58	2.97%	89,785
Apr 21, 2025	32.22	32.22	31.34	31.64	31.64	-2.83%	94,116
Apr 17, 2025	32.87	32.87	32.44	32.56	32.56	-0.25%	253,650
Apr 16, 2025	33.09	33.17	32.20	32.64	32.64	-2.83%	54,216
Apr 15, 2025	33.57	33.82	33.47	33.59	33.59	0.12%	57,965
Apr 14, 2025	33.95	33.95	33.29	33.55	33.55	0.23%	49,408
Apr 11, 2025	33.05	33.48	32.75	33.47	33.47	2.11%	88,038
Apr 10, 2025	33.47	33.47	31.99	32.78	32.78	-4.10%	104,028
Apr 9, 2025	30.73	34.25	30.65	34.18	34.18	11.23%	50,874
Apr 8, 2025	32.34	32.60	30.35	30.73	30.73	-1.19%	214,582
Apr 7, 2025	29.78	31.81	29.49	31.10	31.10	0.35%	485,320
Apr 4, 2025	31.96	32.17	30.99	30.99	30.99	-5.95%	77,927
Apr 3, 2025	33.38	33.54	32.95	32.95	32.95	-5.70%	116,842
Apr 2, 2025	34.22	35.14	34.19	34.94	34.94	0.84%	51,080
Apr 1, 2025	34.19	34.65	34.12	34.65	34.65	1.02%	76,246
Mar 31, 2025	33.70	34.38	33.42	34.30	34.30	-0.13%	44,705
Mar 28, 2025	35.12	35.15	34.31	34.35	34.35	-2.67%	33,793
Mar 27, 2025	35.33	35.58	35.13	35.29	35.29	-0.51%	36,153