TMGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.47	24.57	24.30	24.42	24.42	-0.85%	99,873
Aug 21, 2026	24.53	24.73	24.37	24.63	24.63	1.29%	22,717
Aug 20, 2026	24.44	24.50	24.27	24.32	24.32	-0.67%	20,535
Aug 19, 2026	24.45	24.62	24.23	24.48	24.48	0.23%	12,248
Aug 18, 2026	24.53	24.57	24.38	24.43	24.42	-1.32%	25,970
Aug 17, 2026	25.05	25.31	24.71	24.75	24.75	-1.08%	29,664
Aug 14, 2026	25.12	25.25	24.97	25.02	25.02	-0.48%	21,892
Aug 13, 2026	24.95	25.23	24.92	25.14	25.14	1.21%	19,339
Aug 12, 2026	25.22	25.22	24.82	24.84	24.84	-0.56%	35,031
Aug 11, 2026	25.32	25.32	24.98	24.98	24.98	-0.83%	23,354
Aug 10, 2026	25.26	25.36	25.16	25.19	25.19	-0.20%	14,650
Aug 7, 2026	24.86	25.25	24.86	25.24	25.24	1.88%	10,879
Aug 6, 2026	24.69	24.87	24.63	24.77	24.77	0.19%	10,479
Aug 5, 2026	25.14	25.22	24.67	24.73	24.73	-1.41%	20,112
Aug 4, 2026	24.35	25.18	24.35	25.08	25.08	4.94%	30,450
Aug 3, 2026	23.40	24.02	23.40	23.90	23.90	2.68%	22,434
Jul 31, 2026	23.10	23.28	22.87	23.28	23.28	2.56%	13,556
Jul 30, 2026	22.27	22.78	22.27	22.69	22.69	3.20%	13,817
Jul 29, 2026	22.41	22.50	21.97	21.99	21.99	-1.79%	21,157
Jul 28, 2026	22.36	22.53	22.09	22.39	22.39	-0.97%	27,064
Jul 27, 2026	23.01	23.01	22.50	22.61	22.61	-	30,550
Jul 24, 2026	22.89	22.89	22.58	22.61	22.61	-0.92%	28,810
Jul 23, 2026	23.13	23.13	22.60	22.82	22.82	-3.79%	48,009
Jul 22, 2026	23.78	23.78	23.62	23.72	23.72	-0.71%	20,570
Jul 21, 2026	23.86	23.93	23.76	23.89	23.89	1.36%	13,912
Jul 20, 2026	23.76	23.87	23.57	23.57	23.57	0.26%	34,319
Jul 17, 2026	23.38	23.75	23.12	23.51	23.51	-1.76%	42,873
Jul 16, 2026	24.21	24.23	23.80	23.93	23.93	-1.76%	82,466