TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.48	42.92	42.32	42.37	42.37	1.24%	104,417
Nov 5, 2026	44.23	44.23	41.85	41.85	41.85	-6.29%	134,660
Nov 4, 2026	44.45	45.15	44.45	44.66	44.66	0.90%	85,799
Nov 3, 2026	44.12	44.45	44.12	44.26	44.26	1.30%	96,057
Nov 2, 2026	44.56	44.79	43.69	43.69	43.69	-1.18%	102,686
Oct 30, 2026	44.78	44.78	43.81	44.21	44.21	-2.88%	109,141
Oct 29, 2026	45.41	45.78	45.31	45.52	45.52	-1.09%	1,972,407
Oct 28, 2026	46.14	46.21	45.87	46.02	46.02	0.50%	128,176
Oct 27, 2026	45.53	45.94	45.37	45.79	45.79	1.06%	473,608
Oct 26, 2026	44.97	45.48	44.93	45.31	45.31	0.91%	125,976
Oct 23, 2026	44.82	45.11	44.68	44.90	44.90	-0.33%	64,823
Oct 22, 2026	45.66	45.69	44.89	45.05	45.05	-2.93%	53,787
Oct 21, 2026	46.35	46.51	46.04	46.41	46.41	0.94%	68,696
Oct 20, 2026	45.85	46.37	45.68	45.98	45.98	-0.07%	79,435
Oct 19, 2026	46.05	46.37	45.92	46.01	46.01	0.81%	67,851
Oct 16, 2026	46.70	46.70	45.47	45.64	45.64	-2.35%	71,453
Oct 15, 2026	46.17	46.84	46.04	46.74	46.74	-0.04%	114,703
Oct 14, 2026	47.46	47.61	46.58	46.76	46.76	-2.18%	65,058
Oct 13, 2026	47.55	47.80	47.46	47.80	47.80	0.10%	75,235
Oct 12, 2026	48.01	48.01	47.71	47.75	47.75	-0.67%	48,808
Oct 9, 2026	48.09	48.18	48.01	48.07	48.07	0.63%	75,656
Oct 8, 2026	48.15	48.32	47.55	47.77	47.77	-1.48%	98,275
Oct 7, 2026	48.29	48.49	48.11	48.49	48.49	-0.33%	88,581
Oct 6, 2026	48.68	48.90	48.57	48.65	48.65	0.68%	124,259
Oct 5, 2026	47.84	48.44	47.84	48.32	48.32	1.15%	60,865
Oct 2, 2026	47.83	48.00	47.69	47.77	47.77	1.12%	81,361
Oct 1, 2026	47.35	47.39	46.92	47.24	47.24	0.26%	192,282
Sep 30, 2026	47.36	47.56	47.12	47.12	47.12	-0.15%	70,375
Sep 29, 2026	47.44	47.44	47.07	47.19	47.19	0.08%	73,270
Sep 28, 2026	47.30	47.42	46.94	47.15	47.15	-0.84%	99,811
Sep 25, 2026	47.56	47.60	47.29	47.55	47.55	0.43%	100,157
Sep 24, 2026	46.74	47.36	46.74	47.35	47.35	0.38%	79,615
Sep 23, 2026	47.66	47.66	47.05	47.17	47.17	-1.13%	84,256
Sep 22, 2026	47.63	47.78	47.58	47.71	47.71	0.40%	72,685
Sep 21, 2026	46.73	47.55	46.73	47.52	47.52	2.46%	55,542
Sep 18, 2026	46.43	46.43	46.08	46.38	46.38	0.45%	71,991
Sep 17, 2026	46.26	46.26	46.03	46.17	46.17	1.58%	77,084
Sep 16, 2026	45.61	46.10	45.13	45.45	45.45	0.22%	79,118
Sep 15, 2026	45.65	45.65	45.28	45.35	45.35	-0.57%	80,422
Sep 14, 2026	45.36	45.83	45.27	45.61	45.61	-0.85%	61,145
Sep 11, 2026	46.09	46.21	45.98	46.00	46.00	0.99%	86,954
Sep 10, 2026	45.55	45.75	45.46	45.55	45.55	-0.98%	105,330
Sep 9, 2026	46.16	46.16	45.93	46.00	46.00	-0.62%	72,378
Sep 8, 2026	46.67	46.67	46.26	46.29	46.29	-0.74%	63,587
Sep 4, 2026	46.77	46.83	46.51	46.63	46.63	-	48,373
Sep 3, 2026	46.32	46.66	46.16	46.63	46.63	1.11%	67,973
Sep 2, 2026	45.79	46.20	45.79	46.12	46.12	0.79%	86,967
Sep 1, 2026	45.81	46.06	45.65	45.76	45.76	-1.19%	71,803
Aug 31, 2026	46.37	46.37	46.13	46.31	46.31	-0.30%	62,874
Aug 28, 2026	46.86	47.10	46.41	46.45	46.45	-0.87%	137,107