TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.10	46.26	45.83	46.24	46.24	0.42%	110,664
Jul 9, 2026	45.70	46.08	45.60	46.04	46.04	0.96%	109,262
Jul 8, 2026	45.17	45.61	44.99	45.60	45.60	0.33%	54,525
Jul 7, 2026	45.54	45.67	45.17	45.45	45.45	-0.93%	71,048
Jul 6, 2026	45.63	46.02	45.63	45.88	45.88	1.37%	50,504
Jul 2, 2026	45.59	45.93	44.97	45.26	45.26	-0.82%	60,824
Jul 1, 2026	45.59	45.81	45.37	45.64	45.64	-0.19%	58,065
Jun 30, 2026	45.17	45.75	45.09	45.72	45.72	1.53%	77,520
Jun 29, 2026	44.56	45.03	44.23	45.03	45.03	2.43%	64,406
Jun 26, 2026	43.61	44.27	43.61	43.96	43.96	-0.14%	73,382
Jun 25, 2026	44.69	44.69	43.76	44.02	44.02	-0.95%	73,434
Jun 24, 2026	44.56	44.92	44.27	44.44	44.44	0.25%	136,248
Jun 23, 2026	44.39	44.83	44.31	44.33	44.33	-2.08%	4,977,904
Jun 22, 2026	45.72	45.75	45.19	45.27	45.27	-1.03%	104,285
Jun 18, 2026	45.58	45.82	45.42	45.74	45.74	1.67%	59,394
Jun 17, 2026	45.69	45.75	44.93	44.99	44.99	-1.45%	81,426
Jun 16, 2026	45.95	45.95	45.65	45.65	45.65	-0.87%	67,747
Jun 15, 2026	45.65	46.11	45.60	46.05	46.05	2.97%	133,121
Jun 12, 2026	44.94	45.01	44.41	44.72	44.72	0.03%	52,708
Jun 11, 2026	44.07	44.79	43.80	44.71	44.71	1.53%	78,670
Jun 10, 2026	44.54	44.78	43.98	44.04	44.04	-1.85%	53,973
Jun 9, 2026	45.47	45.68	43.86	44.87	44.87	-0.68%	61,274
Jun 8, 2026	45.60	45.61	45.13	45.18	45.17	0.21%	95,136
Jun 5, 2026	46.31	46.31	44.95	45.08	45.08	-3.30%	65,425
Jun 4, 2026	46.33	46.77	46.22	46.62	46.62	-0.13%	96,138
Jun 3, 2026	47.39	47.39	46.60	46.68	46.68	-1.41%	79,741
Jun 2, 2026	47.51	47.52	47.27	47.35	47.35	-0.36%	52,168
Jun 1, 2026	47.26	47.69	47.26	47.52	47.52	0.61%	67,281
May 29, 2026	47.05	47.38	46.99	47.23	47.23	0.43%	88,912
May 28, 2026	46.49	47.03	46.46	47.03	47.03	1.12%	103,494
May 27, 2026	46.47	46.55	46.34	46.51	46.51	0.13%	92,827
May 26, 2026	46.52	46.62	46.30	46.45	46.45	0.58%	97,924
May 22, 2026	46.39	46.39	46.10	46.18	46.18	0.15%	83,590
May 21, 2026	45.88	46.30	45.77	46.11	46.11	-0.11%	83,007
May 20, 2026	45.70	46.16	45.64	46.16	46.16	1.25%	121,023
May 19, 2026	45.77	45.87	45.44	45.59	45.59	-0.81%	107,326
May 18, 2026	46.15	46.35	45.62	45.96	45.96	-0.24%	108,688
May 15, 2026	46.29	46.53	45.96	46.07	46.07	-1.41%	103,197
May 14, 2026	46.34	46.78	46.31	46.73	46.73	1.27%	108,461
May 13, 2026	45.88	46.26	45.52	46.15	46.15	0.86%	59,534
May 12, 2026	45.64	45.77	45.26	45.75	45.75	-0.07%	123,985
May 11, 2026	45.51	45.98	45.51	45.78	45.78	-0.15%	63,273
May 8, 2026	45.78	45.86	45.74	45.85	45.85	0.64%	147,104
May 7, 2026	45.67	45.98	45.47	45.56	45.56	0.12%	62,442
May 6, 2026	45.09	45.53	45.07	45.51	45.51	1.48%	54,378
May 5, 2026	44.90	44.92	44.75	44.84	44.84	0.33%	58,724
May 4, 2026	44.80	44.88	44.44	44.69	44.69	-0.26%	176,153
May 1, 2026	44.82	45.08	44.81	44.81	44.81	0.55%	159,630
Apr 30, 2026	44.72	44.72	43.92	44.57	44.57	0.37%	49,896
Apr 29, 2026	44.42	44.42	44.17	44.40	44.40	-0.05%	77,068