TMGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	24.73	25.00	24.69	25.00	-	-0.08%	37,137
Sep 11, 2026	24.98	25.14	24.89	25.02	25.02	1.21%	25,705
Sep 10, 2026	24.68	24.84	24.64	24.72	24.72	-0.70%	47,416
Sep 9, 2026	24.91	24.95	24.82	24.89	24.89	0.30%	17,479
Sep 8, 2026	24.68	24.90	24.68	24.82	24.82	0.45%	59,082
Sep 4, 2026	24.93	24.93	24.61	24.71	24.71	-1.00%	57,145
Sep 3, 2026	24.55	25.05	24.55	24.96	24.96	2.46%	35,173
Sep 2, 2026	24.41	24.47	24.33	24.36	24.36	-0.24%	34,658
Sep 1, 2026	24.33	24.51	24.27	24.42	24.42	-1.09%	33,787
Aug 31, 2026	24.62	24.73	24.50	24.69	24.69	0.12%	65,435
Aug 28, 2026	24.69	24.95	24.55	24.66	24.66	0.28%	64,852
Aug 27, 2026	24.35	24.65	24.22	24.59	24.59	1.79%	42,253
Aug 26, 2026	24.13	24.19	24.03	24.16	24.16	0.25%	19,658
Aug 25, 2026	24.10	24.27	23.98	24.10	24.10	0.40%	78,214
Aug 24, 2026	24.47	24.57	24.30	24.42	24.00	-0.85%	99,876
Aug 21, 2026	24.53	24.73	24.37	24.63	24.21	1.29%	22,717
Aug 20, 2026	24.44	24.50	24.27	24.32	23.90	-0.67%	20,535
Aug 19, 2026	24.45	24.62	24.23	24.48	24.06	0.23%	12,248
Aug 18, 2026	24.53	24.57	24.38	24.43	24.01	-1.32%	25,970
Aug 17, 2026	25.05	25.31	24.71	24.75	24.33	-1.08%	29,664
Aug 14, 2026	25.12	25.25	24.97	25.02	24.59	-0.48%	21,892
Aug 13, 2026	24.95	25.23	24.92	25.14	24.71	1.21%	19,339
Aug 12, 2026	25.22	25.22	24.82	24.84	24.41	-0.56%	35,031
Aug 11, 2026	25.32	25.32	24.98	24.98	24.55	-0.83%	23,354
Aug 10, 2026	25.26	25.36	25.16	25.19	24.76	-0.20%	14,650
Aug 7, 2026	24.86	25.25	24.86	25.24	24.81	1.88%	10,879
Aug 6, 2026	24.69	24.87	24.63	24.77	24.35	0.19%	10,479
Aug 5, 2026	25.14	25.22	24.67	24.73	24.30	-1.41%	20,112
Aug 4, 2026	24.35	25.18	24.35	25.08	24.65	4.94%	30,450
Aug 3, 2026	23.40	24.02	23.40	23.90	23.49	2.68%	22,434
Jul 31, 2026	23.10	23.28	22.87	23.28	22.88	2.56%	13,556
Jul 30, 2026	22.27	22.78	22.27	22.69	22.30	3.20%	13,817
Jul 29, 2026	22.41	22.50	21.97	21.99	21.61	-1.79%	21,157
Jul 28, 2026	22.36	22.53	22.09	22.39	22.01	-0.97%	27,064
Jul 27, 2026	23.01	23.01	22.50	22.61	22.22	-	30,550
Jul 24, 2026	22.89	22.89	22.58	22.61	22.22	-0.92%	28,810
Jul 23, 2026	23.13	23.13	22.60	22.82	22.43	-3.79%	48,009
Jul 22, 2026	23.78	23.78	23.62	23.72	23.31	-0.71%	20,570
Jul 21, 2026	23.86	23.93	23.76	23.89	23.48	1.36%	13,912
Jul 20, 2026	23.76	23.87	23.57	23.57	23.17	0.26%	34,319
Jul 17, 2026	23.38	23.75	23.12	23.51	23.11	-1.76%	42,873
Jul 16, 2026	24.21	24.23	23.80	23.93	23.52	-1.76%	82,466