TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.68	38.68	37.94	38.01	38.01	-2.36%	69,798
Mar 26, 2026	39.59	39.72	38.91	38.93	38.93	-2.60%	116,919
Mar 25, 2026	40.18	40.28	39.88	39.97	39.97	0.71%	44,516
Mar 24, 2026	39.83	39.90	39.59	39.69	39.69	-1.20%	161,589
Mar 23, 2026	40.22	40.60	40.04	40.17	40.17	1.71%	118,789
Mar 20, 2026	40.11	40.11	39.30	39.50	39.50	-1.90%	72,408
Mar 19, 2026	40.05	40.38	39.99	40.26	40.26	-0.21%	52,179
Mar 18, 2026	40.82	40.92	40.34	40.35	40.35	-1.53%	61,405
Mar 17, 2026	41.21	41.30	40.92	40.97	40.97	0.08%	103,891
Mar 16, 2026	40.83	41.01	40.83	40.94	40.94	1.43%	45,016
Mar 13, 2026	41.09	41.15	40.29	40.36	40.36	-0.98%	95,315
Mar 12, 2026	41.39	41.39	40.76	40.76	40.76	-2.04%	125,027
Mar 11, 2026	41.81	41.87	41.44	41.61	41.61	-0.17%	51,043
Mar 10, 2026	41.85	42.04	41.60	41.68	41.68	-0.43%	88,389
Mar 9, 2026	40.88	41.86	40.79	41.86	41.86	1.48%	139,411
Mar 6, 2026	41.48	41.66	41.19	41.25	41.25	-1.54%	69,287
Mar 5, 2026	41.70	42.07	41.43	41.89	41.89	0.13%	90,141
Mar 4, 2026	41.56	41.99	41.47	41.84	41.84	1.12%	145,622
Mar 3, 2026	41.05	41.53	40.70	41.38	41.38	-1.01%	72,575
Mar 2, 2026	41.15	41.87	41.15	41.80	41.80	0.28%	56,431
Feb 27, 2026	41.43	41.71	41.43	41.68	41.68	-0.59%	111,864
Feb 26, 2026	42.41	42.41	41.58	41.93	41.93	-1.02%	50,960
Feb 25, 2026	42.05	42.40	42.04	42.36	42.36	1.39%	98,920
Feb 24, 2026	41.35	41.82	41.17	41.78	41.78	0.84%	82,447
Feb 23, 2026	41.99	41.99	41.24	41.43	41.43	-1.38%	93,644
Feb 20, 2026	41.42	42.17	41.42	42.01	42.01	0.82%	96,453
Feb 19, 2026	41.62	41.74	41.48	41.67	41.67	-0.29%	144,066
Feb 18, 2026	41.52	42.01	41.47	41.79	41.79	0.77%	67,959
Feb 17, 2026	41.03	41.61	40.86	41.47	41.47	0.52%	91,060
Feb 13, 2026	41.56	41.63	41.14	41.26	41.26	-0.35%	101,247
Feb 12, 2026	42.54	42.54	41.37	41.40	41.40	-2.22%	113,562
Feb 11, 2026	42.96	42.96	42.07	42.34	42.34	-0.52%	163,078
Feb 10, 2026	42.87	42.95	42.52	42.56	42.56	-0.07%	81,789
Feb 9, 2026	42.08	42.78	42.08	42.59	42.59	1.09%	121,767
Feb 6, 2026	41.56	42.22	41.43	42.13	42.13	2.63%	125,771
Feb 5, 2026	41.44	41.70	41.04	41.05	41.05	-2.03%	116,650
Feb 4, 2026	42.46	42.46	41.48	41.90	41.90	-1.48%	95,524
Feb 3, 2026	43.60	43.60	42.11	42.53	42.53	-2.07%	117,427
Feb 2, 2026	43.08	43.62	43.08	43.43	43.43	0.32%	110,547
Jan 30, 2026	43.54	43.66	43.14	43.29	43.29	-0.92%	98,655
Jan 29, 2026	44.06	44.06	42.96	43.69	43.69	-1.00%	78,450
Jan 28, 2026	44.39	44.39	43.98	44.13	44.13	-0.38%	39,803
Jan 27, 2026	44.18	44.40	44.18	44.30	44.30	0.66%	48,327
Jan 26, 2026	43.76	44.12	43.76	44.01	44.01	0.73%	60,402
Jan 23, 2026	43.46	43.84	43.41	43.69	43.69	0.60%	91,722
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