TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	36.19	36.19	35.36	35.47	35.47	-2.10%	30,169
Mar 25, 2025	36.17	36.26	36.05	36.23	36.23	0.56%	50,361
Mar 24, 2025	35.86	36.05	35.75	36.03	36.03	2.18%	54,073
Mar 21, 2025	34.85	35.30	34.82	35.26	35.26	0.43%	40,604
Mar 20, 2025	35.42	35.55	35.00	35.11	35.11	-0.23%	50,092
Mar 19, 2025	35.02	35.34	34.94	35.19	35.19	1.59%	50,391
Mar 18, 2025	35.04	35.04	34.44	34.64	34.64	-1.62%	73,344
Mar 17, 2025	34.96	35.40	34.91	35.21	35.21	0.54%	35,734
Mar 14, 2025	34.56	35.08	34.56	35.02	35.02	2.34%	31,077
Mar 13, 2025	34.96	34.96	34.16	34.22	34.22	-2.17%	19,445
Mar 12, 2025	35.24	35.24	34.60	34.98	34.98	1.33%	66,725
Mar 11, 2025	34.55	34.93	34.16	34.52	34.52	-	152,145
Mar 10, 2025	35.15	35.24	34.17	34.52	34.52	-3.84%	39,900
Mar 7, 2025	35.75	35.95	35.08	35.90	35.90	-0.08%	46,814
Mar 6, 2025	36.27	36.67	35.78	35.93	35.93	-2.81%	38,276
Mar 5, 2025	36.49	37.04	36.21	36.97	36.97	1.57%	30,865
Mar 4, 2025	36.38	36.92	35.85	36.40	36.40	-0.76%	61,339
Mar 3, 2025	37.78	37.78	36.45	36.68	36.68	-2.37%	313,746
Feb 28, 2025	36.79	37.57	36.65	37.57	37.57	1.73%	51,861
Feb 27, 2025	38.15	38.15	36.87	36.93	36.93	-2.40%	18,189
Feb 26, 2025	37.81	38.17	37.70	37.84	37.84	0.67%	20,707
Feb 25, 2025	37.91	37.91	37.17	37.59	37.59	-0.97%	168,907
Feb 24, 2025	38.42	38.42	37.84	37.96	37.96	-0.89%	49,761
Feb 21, 2025	39.25	39.25	38.28	38.30	38.30	-2.10%	64,244
Feb 20, 2025	39.39	39.39	39.00	39.12	39.12	-0.66%	10,785
Feb 19, 2025	39.34	39.39	39.08	39.38	39.38	0.08%	16,532
Feb 18, 2025	39.58	39.58	39.13	39.35	39.35	-0.15%	59,642
Feb 14, 2025	39.43	39.43	39.29	39.41	39.41	0.10%	7,832
Feb 13, 2025	39.04	39.38	38.95	39.37	39.37	1.26%	48,635
Feb 12, 2025	38.62	38.95	38.58	38.88	38.88	-0.26%	55,031
Feb 11, 2025	38.99	39.06	38.88	38.98	38.98	-0.23%	36,423