TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	38.96	39.12	38.94	39.07	39.07	1.01%	21,801
Feb 7, 2025	39.19	39.23	38.62	38.68	38.68	-1.18%	22,944
Feb 6, 2025	39.04	39.14	38.92	39.14	39.14	0.54%	33,152
Feb 5, 2025	38.66	38.93	38.60	38.93	38.93	0.39%	42,249
Feb 4, 2025	38.43	38.83	38.43	38.78	38.78	0.96%	109,489
Feb 3, 2025	37.94	38.60	37.94	38.41	38.41	-0.95%	67,323
Jan 31, 2025	39.30	39.43	38.72	38.78	38.78	-0.23%	40,165
Jan 30, 2025	38.91	39.01	38.63	38.87	38.87	0.08%	28,877
Jan 29, 2025	39.06	39.06	38.66	38.84	38.84	-0.64%	42,206
Jan 28, 2025	38.56	39.16	38.31	39.09	39.09	2.12%	84,442
Jan 27, 2025	37.92	38.47	37.43	38.28	38.28	-2.47%	137,581
Jan 24, 2025	39.49	39.49	39.15	39.25	39.25	-0.43%	67,200
Jan 23, 2025	39.32	39.42	39.11	39.42	39.42	0.46%	73,281
Jan 22, 2025	39.11	39.33	39.09	39.24	39.24	1.55%	91,794
Jan 21, 2025	38.67	38.67	38.30	38.64	38.64	0.91%	79,683
Jan 17, 2025	38.60	38.60	38.19	38.29	38.29	1.00%	66,238
Jan 16, 2025	38.34	38.34	37.91	37.91	37.91	-0.79%	74,501
Jan 15, 2025	39.19	39.19	37.88	38.21	38.21	2.28%	110,185
Jan 14, 2025	37.74	37.74	37.12	37.36	37.36	-0.29%	33,516
Jan 13, 2025	37.24	37.47	37.05	37.47	37.47	-0.48%	49,045
Jan 10, 2025	37.91	37.94	37.39	37.65	37.65	-1.47%	66,889
Jan 8, 2025	38.20	38.27	37.95	38.21	38.21	0.29%	39,191
Jan 7, 2025	38.85	38.85	38.00	38.10	38.10	-1.88%	29,535
Jan 6, 2025	38.77	39.07	38.68	38.83	38.83	1.07%	76,807
Jan 3, 2025	38.11	38.42	38.06	38.42	38.42	1.51%	35,027
Jan 2, 2025	38.14	38.28	37.52	37.85	37.85	-0.05%	60,984
Dec 31, 2024	38.32	38.32	37.79	37.87	37.87	-0.79%	23,541
Dec 30, 2024	38.16	38.41	37.85	38.17	38.17	-1.11%	88,448
Dec 27, 2024	38.93	38.93	38.26	38.60	38.60	-1.30%	31,940
Dec 26, 2024	39.13	39.20	39.02	39.11	39.11	-0.13%	21,058
Dec 24, 2024	38.88	39.16	38.86	39.16	39.16	1.24%	17,049
Dec 23, 2024	38.55	38.71	38.22	38.68	38.68	0.78%	33,329
Dec 20, 2024	37.78	38.72	37.75	38.38	38.35	1.03%	14,273
Dec 19, 2024	38.51	38.51	37.99	37.99	37.96	-0.16%	42,052
Dec 18, 2024	39.38	39.38	38.04	38.05	38.02	-2.96%	35,590
Dec 17, 2024	39.23	39.32	39.06	39.21	39.18	-0.41%	33,624
Dec 16, 2024	39.31	39.44	39.18	39.37	39.34	0.87%	63,560
Dec 13, 2024	39.34	39.34	38.91	39.03	39.00	-0.31%	13,395
Dec 12, 2024	39.30	39.35	39.15	39.15	39.12	-0.61%	33,188
Dec 11, 2024	39.11	39.44	39.11	39.39	39.36	1.52%	12,222
Dec 10, 2024	39.07	39.19	38.69	38.80	38.77	-0.21%	9,376
Dec 9, 2024	39.03	39.03	38.81	38.88	38.85	-0.80%	30,192
Dec 6, 2024	39.04	39.31	39.04	39.19	39.16	0.51%	22,098
Dec 5, 2024	39.21	39.21	38.99	38.99	38.96	-0.40%	32,219
Dec 4, 2024	38.88	39.18	38.88	39.15	39.12	1.54%	60,905
Dec 3, 2024	38.32	38.56	38.32	38.56	38.53	0.64%	22,833
Dec 2, 2024	38.14	38.39	38.14	38.31	38.28	0.52%	17,442
Nov 29, 2024	37.85	38.15	37.82	38.11	38.08	0.83%	10,400
Nov 27, 2024	37.98	37.98	37.66	37.80	37.76	-0.68%	31,757
Nov 26, 2024	37.88	38.05	37.86	38.05	38.02	1.02%	235,985
Nov 25, 2024	37.92	37.92	37.56	37.67	37.64	0.11%	25,426
Nov 22, 2024	37.66	37.76	37.51	37.63	37.60	-0.08%	117,032
Nov 21, 2024	37.83	37.83	37.42	37.66	37.63	0.08%	16,695
Nov 20, 2024	37.63	37.67	37.16	37.63	37.60	-0.03%	51,779
Nov 19, 2024	37.02	37.65	37.02	37.64	37.61	0.97%	12,766
Nov 18, 2024	37.22	37.40	37.09	37.28	37.25	0.16%	53,983
Nov 15, 2024	37.76	37.76	37.07	37.22	37.19	-2.31%	45,418
Nov 14, 2024	38.37	38.39	38.03	38.10	38.07	-0.60%	77,950
Nov 13, 2024	38.35	38.51	38.20	38.33	38.30	0.08%	78,689
Nov 12, 2024	38.22	38.36	38.11	38.30	38.27	0.50%	71,652
Nov 11, 2024	38.21	38.21	37.96	38.11	38.08	0.11%	225,556
Nov 8, 2024	38.04	38.13	37.98	38.07	38.04	0.18%	34,159
Nov 7, 2024	37.65	38.03	37.60	38.00	37.97	1.55%	56,744
Nov 6, 2024	37.28	37.43	37.02	37.42	37.39	2.27%	36,764
Nov 5, 2024	36.25	36.59	36.25	36.59	36.56	1.40%	33,292
Nov 4, 2024	36.22	36.29	36.04	36.09	36.06	-0.37%	41,904
Nov 1, 2024	36.15	36.42	36.15	36.22	36.19	1.03%	14,223
Oct 31, 2024	36.57	36.57	35.85	35.85	35.82	-2.74%	18,599
Oct 30, 2024	37.05	37.08	36.86	36.86	36.83	-0.51%	18,830
Oct 29, 2024	36.75	37.09	36.70	37.05	37.02	0.93%	65,236
Oct 28, 2024	37.11	37.11	36.71	36.71	36.68	0.16%	74,103
Oct 25, 2024	36.75	36.97	36.65	36.65	36.62	0.38%	8,639
Oct 24, 2024	36.58	36.58	36.34	36.51	36.48	0.33%	30,525
Oct 23, 2024	36.88	36.89	36.18	36.39	36.36	-1.46%	21,479
Oct 22, 2024	36.69	36.98	36.69	36.93	36.90	0.22%	15,274
Oct 21, 2024	36.76	36.86	36.68	36.85	36.82	0.24%	20,543
Oct 18, 2024	36.80	36.84	36.69	36.76	36.73	0.66%	15,041
Oct 17, 2024	36.87	36.87	36.52	36.52	36.49	0.11%	6,787
Oct 16, 2024	36.43	36.48	36.22	36.48	36.45	0.21%	16,184
Oct 15, 2024	36.90	36.90	36.31	36.41	36.38	-1.19%	20,423
Oct 14, 2024	36.74	36.91	36.74	36.84	36.81	0.91%	19,437
Oct 11, 2024	36.31	36.55	36.31	36.51	36.48	0.33%	8,711
Oct 10, 2024	36.29	36.44	36.20	36.39	36.36	0.05%	66,307
Oct 9, 2024	36.19	36.37	36.11	36.37	36.34	0.78%	16,242
Oct 8, 2024	35.76	36.10	35.76	36.09	36.06	1.46%	6,337
Oct 7, 2024	35.86	35.88	35.54	35.57	35.54	-0.94%	15,066
Oct 4, 2024	35.60	35.91	35.60	35.91	35.88	1.10%	3,756
Oct 3, 2024	35.53	35.57	35.44	35.52	35.49	-0.01%	6,350
Oct 2, 2024	35.38	35.57	35.35	35.52	35.49	0.23%	9,131
Oct 1, 2024	35.86	35.86	35.33	35.44	35.41	-1.23%	11,092
Sep 30, 2024	35.67	35.88	35.64	35.88	35.85	0.39%	9,230
Sep 27, 2024	36.00	36.00	35.69	35.74	35.71	-0.55%	30,661