TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	44.92	45.24	44.86	45.21	-	-0.86%	10,769
Nov 3, 2025	45.71	45.71	45.41	45.60	45.60	0.44%	64,838
Oct 31, 2025	45.81	45.81	45.23	45.40	45.40	0.33%	69,688
Oct 30, 2025	45.69	45.69	45.23	45.25	45.25	-1.76%	70,223
Oct 29, 2025	46.04	46.06	45.67	46.06	46.06	0.57%	61,904
Oct 28, 2025	45.70	45.92	45.57	45.80	45.80	0.95%	35,830
Oct 27, 2025	45.16	45.42	45.16	45.37	45.37	1.54%	63,445
Oct 24, 2025	44.62	44.82	44.53	44.68	44.68	0.99%	68,293
Oct 23, 2025	43.99	44.29	43.85	44.24	44.24	1.12%	47,350
Oct 22, 2025	44.15	44.15	43.41	43.75	43.75	-0.68%	35,494
Oct 21, 2025	44.05	44.10	43.96	44.05	44.05	0.07%	43,291
Oct 20, 2025	43.81	44.13	43.81	44.02	44.02	1.20%	47,392
Oct 17, 2025	43.13	43.59	42.99	43.50	43.50	0.46%	64,776
Oct 16, 2025	43.62	43.74	43.06	43.30	43.30	-0.46%	53,323
Oct 15, 2025	43.66	43.87	43.19	43.50	43.50	0.39%	53,890
Oct 14, 2025	43.12	43.57	42.75	43.33	43.33	-0.73%	19,455
Oct 13, 2025	43.59	43.75	43.44	43.65	43.65	1.87%	18,529
Oct 10, 2025	44.38	44.44	42.83	42.85	42.85	-3.25%	53,043
Oct 9, 2025	44.40	44.40	44.13	44.29	44.29	-0.09%	256,517
Oct 8, 2025	43.99	44.33	43.99	44.33	44.33	1.07%	193,882
Oct 7, 2025	44.06	44.12	43.76	43.86	43.86	-0.39%	14,097
Oct 6, 2025	43.94	44.13	43.82	44.03	44.03	0.36%	96,651
Oct 3, 2025	43.93	44.10	43.82	43.87	43.87	-0.14%	30,150
Oct 2, 2025	44.06	44.06	43.79	43.93	43.93	0.27%	39,110
Oct 1, 2025	43.27	43.87	43.27	43.81	43.81	0.39%	31,046
Sep 30, 2025	43.51	43.66	43.30	43.64	43.64	0.25%	42,504
Sep 29, 2025	43.53	43.71	43.43	43.53	43.53	0.46%	89,480
Sep 26, 2025	43.35	43.35	43.06	43.33	43.33	0.35%	30,350
Sep 25, 2025	42.97	43.22	42.81	43.18	43.18	-0.48%	16,986
Sep 24, 2025	43.75	43.75	43.26	43.39	43.39	-0.60%	67,952
Sep 23, 2025	43.99	43.99	43.55	43.65	43.65	-1.04%	33,117
Sep 22, 2025	43.78	44.11	43.71	44.11	44.11	0.71%	17,803
Sep 19, 2025	43.63	43.82	43.57	43.80	43.80	0.83%	51,625
Sep 18, 2025	43.39	43.58	43.32	43.44	43.44	0.65%	73,868
Sep 17, 2025	43.36	43.36	42.80	43.16	43.16	-0.25%	45,923
Sep 16, 2025	43.39	43.39	43.27	43.27	43.27	-0.28%	72,955
Sep 15, 2025	43.11	43.39	43.11	43.39	43.39	1.00%	23,832
Sep 12, 2025	42.94	43.02	42.86	42.96	42.96	-	25,555
Sep 11, 2025	43.02	43.02	42.81	42.96	42.96	0.35%	38,341
Sep 10, 2025	43.10	43.10	42.67	42.81	42.81	0.23%	52,031
Sep 9, 2025	42.66	42.72	42.48	42.71	42.71	0.47%	43,234
Sep 8, 2025	42.47	42.63	42.47	42.51	42.51	0.66%	26,339
Sep 5, 2025	42.82	42.82	42.03	42.23	42.23	-0.31%	26,173
Sep 4, 2025	42.09	42.37	41.94	42.36	42.36	0.95%	30,578
Sep 3, 2025	41.92	42.00	41.71	41.96	41.96	0.96%	37,305
Sep 2, 2025	41.27	41.58	41.10	41.56	41.56	-0.84%	32,031
Aug 29, 2025	42.23	42.23	41.79	41.91	41.91	-0.99%	59,458
Aug 28, 2025	42.01	42.38	42.01	42.33	42.33	0.64%	31,379
Aug 27, 2025	41.92	42.10	41.92	42.06	42.06	0.14%	38,978
Aug 26, 2025	41.90	42.01	41.81	42.00	42.00	0.48%	46,159