TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.57	36.57	35.85	35.85	35.85	-2.74%	18,593
Oct 30, 2024	37.05	37.08	36.86	36.86	36.86	-0.51%	18,830
Oct 29, 2024	36.75	37.09	36.70	37.05	37.05	0.93%	65,236
Oct 28, 2024	37.11	37.11	36.71	36.71	36.71	0.16%	74,103
Oct 25, 2024	36.75	36.97	36.65	36.65	36.65	0.38%	8,639
Oct 24, 2024	36.58	36.58	36.34	36.51	36.51	0.33%	30,525
Oct 23, 2024	36.88	36.89	36.18	36.39	36.39	-1.46%	21,500
Oct 22, 2024	36.69	36.98	36.69	36.93	36.93	0.22%	15,300
Oct 21, 2024	36.76	36.86	36.68	36.85	36.85	0.24%	20,543
Oct 18, 2024	36.80	36.84	36.69	36.76	36.76	0.66%	15,041
Oct 17, 2024	36.87	36.87	36.52	36.52	36.52	0.11%	6,800
Oct 16, 2024	36.43	36.48	36.22	36.48	36.48	0.19%	16,200
Oct 15, 2024	36.90	36.90	36.31	36.41	36.41	-1.17%	20,423
Oct 14, 2024	36.74	36.91	36.74	36.84	36.84	0.90%	19,437
Oct 11, 2024	36.31	36.55	36.31	36.51	36.51	0.33%	8,711
Oct 10, 2024	36.29	36.44	36.20	36.39	36.39	0.05%	66,307
Oct 9, 2024	36.19	36.37	36.11	36.37	36.37	0.78%	16,242
Oct 8, 2024	35.76	36.10	35.76	36.09	36.09	1.46%	6,337
Oct 7, 2024	35.86	35.88	35.54	35.57	35.57	-0.95%	15,100
Oct 4, 2024	35.60	35.91	35.60	35.91	35.91	1.10%	3,800
Oct 3, 2024	35.53	35.57	35.44	35.52	35.52	-	6,400
Oct 2, 2024	35.38	35.57	35.35	35.52	35.52	0.23%	9,131
Oct 1, 2024	35.86	35.86	35.33	35.44	35.44	-1.23%	11,100
Sep 30, 2024	35.67	35.88	35.64	35.88	35.88	0.39%	9,230
Sep 27, 2024	36.00	36.00	35.69	35.74	35.74	-0.56%	30,700
Sep 26, 2024	36.21	36.21	35.85	35.94	35.94	0.22%	43,622
Sep 25, 2024	35.81	35.99	35.81	35.86	35.86	0.08%	13,834
Sep 24, 2024	35.72	35.88	35.56	35.83	35.83	0.20%	8,840
Sep 23, 2024	35.82	35.82	35.74	35.76	35.76	0.06%	9,500
Sep 20, 2024	35.75	35.84	35.65	35.74	35.74	-0.17%	21,030
Sep 19, 2024	35.73	35.92	35.70	35.80	35.80	2.34%	8,103
Sep 18, 2024	35.24	35.31	34.98	34.98	34.98	-0.40%	5,900
Sep 17, 2024	35.39	35.39	35.06	35.12	35.12	-0.09%	4,200
Sep 16, 2024	34.97	35.15	34.97	35.15	35.15	-0.31%	15,100
Sep 13, 2024	35.18	35.35	35.14	35.26	35.26	0.23%	9,940
Sep 12, 2024	34.86	35.24	34.83	35.18	35.18	1.18%	22,525
Sep 11, 2024	33.90	34.80	33.76	34.77	34.77	2.05%	10,941
Sep 10, 2024	34.04	34.07	33.83	34.07	34.07	0.83%	9,000
Sep 9, 2024	33.77	33.82	33.65	33.79	33.79	1.14%	6,900
Sep 6, 2024	34.21	34.21	33.34	33.41	33.41	-1.99%	7,550
Sep 5, 2024	34.03	34.32	33.90	34.09	34.09	-0.03%	8,700
Sep 4, 2024	34.01	34.22	33.88	34.10	34.10	-0.26%	4,121
Sep 3, 2024	34.98	34.98	34.19	34.19	34.19	-2.84%	21,513
Aug 30, 2024	34.99	35.19	34.83	35.19	35.19	1.12%	12,200
Aug 29, 2024	35.07	35.28	34.77	34.80	34.80	-0.46%	16,300
Aug 28, 2024	35.30	35.30	34.69	34.96	34.96	-0.79%	33,300
Aug 27, 2024	35.13	35.30	35.13	35.24	35.24	0.43%	32,913
Aug 26, 2024	35.30	35.30	35.09	35.09	35.09	-0.76%	19,000
Aug 23, 2024	35.27	35.36	35.14	35.36	35.36	1.03%	9,648
Aug 22, 2024	35.45	35.45	35.00	35.00	35.00	-1.44%	12,229
Aug 21, 2024	35.41	35.59	35.37	35.51	35.51	0.45%	29,713
Aug 20, 2024	35.46	35.46	35.30	35.35	35.35	-0.08%	36,622
Aug 19, 2024	35.07	35.38	35.01	35.38	35.38	1.11%	17,000
Aug 16, 2024	34.85	35.06	34.85	34.99	34.99	0.32%	24,505
Aug 15, 2024	34.60	34.92	34.60	34.88	34.88	1.78%	13,500
Aug 14, 2024	34.22	34.34	34.00	34.27	34.27	0.38%	10,831
Aug 13, 2024	33.74	34.14	33.74	34.14	34.14	2.28%	14,825
Aug 12, 2024	33.44	33.62	33.38	33.38	33.38	0.21%	3,300
Aug 9, 2024	33.02	33.32	33.02	33.31	33.31	0.63%	2,600
Aug 8, 2024	32.54	33.13	32.51	33.10	33.10	2.92%	8,900
Aug 7, 2024	32.95	33.11	32.16	32.16	32.16	-0.71%	16,710
Aug 6, 2024	32.40	32.84	32.39	32.39	32.39	1.38%	9,000
Aug 5, 2024	31.16	32.32	31.16	31.95	31.95	-3.42%	12,344
Aug 2, 2024	33.10	33.10	32.69	33.08	33.08	-2.19%	8,546
Aug 1, 2024	34.59	34.59	33.59	33.82	33.82	-1.71%	5,100
Jul 31, 2024	34.04	34.50	34.04	34.41	34.41	2.47%	28,600
Jul 30, 2024	33.93	33.93	33.39	33.58	33.58	-0.80%	4,314
Jul 29, 2024	33.94	34.05	33.79	33.85	33.85	0.03%	9,800
Jul 26, 2024	33.80	34.04	33.65	33.84	33.84	1.08%	90,300
Jul 25, 2024	33.60	34.15	33.40	33.48	33.48	-0.92%	28,700
Jul 24, 2024	34.53	34.53	33.76	33.79	33.79	-3.46%	80,724
Jul 23, 2024	35.05	35.25	34.98	35.00	35.00	0.03%	31,702
Jul 22, 2024	34.85	35.07	34.74	34.99	34.99	1.60%	14,890
Jul 19, 2024	34.60	34.74	34.44	34.44	34.44	-0.55%	6,557
Jul 18, 2024	35.00	35.00	34.48	34.63	34.63	-0.80%	61,880
Jul 17, 2024	35.29	35.29	34.89	34.91	34.91	-2.65%	17,567
Jul 16, 2024	36.03	36.04	35.73	35.86	35.86	-0.14%	14,532
Jul 15, 2024	36.00	36.13	35.71	35.91	35.91	0.34%	82,923
Jul 12, 2024	35.66	36.05	35.65	35.79	35.79	0.53%	25,259
Jul 11, 2024	36.23	36.27	35.54	35.60	35.60	-1.82%	28,693
Jul 10, 2024	36.03	36.27	35.93	36.26	36.26	0.89%	12,200
Jul 9, 2024	36.08	36.09	35.89	35.94	35.94	0.11%	21,638
Jul 8, 2024	35.95	35.98	35.85	35.90	35.90	-0.11%	13,810
Jul 5, 2024	35.59	35.97	35.59	35.94	35.94	1.07%	57,042
Jul 3, 2024	35.36	35.58	35.28	35.56	35.56	0.57%	27,986
Jul 2, 2024	35.06	35.37	35.06	35.36	35.36	0.83%	19,669
Jul 1, 2024	34.95	35.10	34.72	35.07	35.07	0.57%	40,746
Jun 28, 2024	35.22	35.47	34.87	34.87	34.87	-0.94%	25,681
Jun 27, 2024	35.08	35.23	35.05	35.20	35.20	0.37%	140,249
Jun 26, 2024	34.84	35.12	34.84	35.07	35.07	0.40%	141,167
Jun 25, 2024	34.64	34.93	34.64	34.93	34.93	1.25%	38,284
Jun 24, 2024	34.77	34.93	34.49	34.50	34.50	-1.12%	31,866
Jun 21, 2024	34.95	34.99	34.77	34.89	34.89	-	35,988
Jun 20, 2024	35.22	35.26	34.82	34.89	34.89	-0.54%	1,307,158
Jun 18, 2024	35.07	35.10	34.97	35.08	35.08	0.26%	1,336,496
Jun 17, 2024	34.76	35.16	34.71	34.99	34.99	0.81%	73,611
Jun 14, 2024	34.60	34.72	34.60	34.71	34.71	0.23%	5,575
Jun 13, 2024	34.70	34.70	34.41	34.63	34.63	0.41%	14,707
Jun 12, 2024	34.62	34.62	34.47	34.49	34.49	1.32%	14,055
Jun 11, 2024	33.76	34.04	33.76	34.04	34.04	0.68%	11,101