TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	46.63	46.98	46.57	46.86	46.86	1.60%	67,020
Aug 26, 2026	46.14	46.24	45.97	46.12	46.12	-0.09%	59,424
Aug 25, 2026	46.14	46.26	45.94	46.16	46.16	0.83%	63,421
Aug 24, 2026	46.05	46.05	45.69	45.78	45.78	-0.89%	57,885
Aug 21, 2026	46.28	46.30	46.03	46.19	46.19	0.52%	45,061
Aug 20, 2026	46.25	46.30	45.91	45.95	45.95	-0.83%	80,310
Aug 19, 2026	46.59	46.65	46.20	46.34	46.34	-0.14%	81,025
Aug 18, 2026	46.64	46.64	46.36	46.40	46.40	-1.74%	65,982
Aug 17, 2026	47.60	47.60	47.22	47.22	47.22	-0.26%	75,044
Aug 14, 2026	47.59	47.59	47.25	47.35	47.35	-0.33%	58,723
Aug 13, 2026	47.33	47.67	47.33	47.50	47.50	0.82%	61,601
Aug 12, 2026	47.31	47.31	47.09	47.11	47.11	0.69%	121,219
Aug 11, 2026	47.28	47.28	46.70	46.79	46.79	-0.34%	71,876
Aug 10, 2026	47.07	47.26	46.89	46.95	46.95	-0.48%	61,086
Aug 7, 2026	47.19	47.21	46.95	47.18	47.18	1.07%	68,101
Aug 6, 2026	46.73	47.03	46.66	46.68	46.68	-0.43%	66,084
Aug 5, 2026	47.43	47.55	46.88	46.88	46.88	-0.19%	91,861
Aug 4, 2026	46.13	47.10	46.13	46.97	46.97	2.62%	528,251
Aug 3, 2026	44.87	45.91	44.71	45.77	45.77	2.23%	46,534
Jul 31, 2026	44.90	44.95	44.14	44.77	44.77	0.70%	74,545
Jul 30, 2026	44.04	44.51	43.89	44.46	44.46	2.14%	94,178
Jul 29, 2026	44.26	44.55	43.47	43.53	43.53	-1.74%	267,355
Jul 28, 2026	44.11	44.42	43.65	44.30	44.30	0.16%	72,260
Jul 27, 2026	44.87	44.87	43.93	44.23	44.23	-0.36%	80,125
Jul 24, 2026	44.67	44.81	44.24	44.39	44.39	-0.49%	49,318
Jul 23, 2026	44.69	44.92	44.39	44.61	44.61	-1.61%	39,532
Jul 22, 2026	45.35	45.64	45.30	45.34	45.34	-0.55%	68,580
Jul 21, 2026	45.50	45.63	45.30	45.59	45.59	1.15%	115,149
Jul 20, 2026	45.33	45.57	45.04	45.07	45.07	0.13%	95,964
Jul 17, 2026	44.65	45.31	44.43	45.01	45.01	-1.51%	94,576
Jul 16, 2026	46.14	46.20	45.47	45.70	45.70	-1.42%	79,114
Jul 15, 2026	46.32	46.40	45.93	46.36	46.36	0.65%	114,764
Jul 14, 2026	45.94	46.21	45.71	46.06	46.06	1.01%	84,641
Jul 13, 2026	45.98	46.05	45.58	45.60	45.60	-1.37%	69,572
Jul 10, 2026	46.10	46.26	45.83	46.24	46.24	0.42%	110,664