ETR:TGAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.60	37.60	36.77	37.06	37.06	0.43%	8,978
Jun 2, 2026	36.40	36.90	36.39	36.90	36.90	1.47%	10,362
Jun 1, 2026	35.83	36.37	35.65	36.37	36.37	3.29%	9,518
May 29, 2026	35.04	35.47	34.97	35.21	35.21	1.34%	7,592
May 28, 2026	34.02	34.74	34.00	34.74	34.74	2.31%	6,432
May 27, 2026	34.25	34.57	33.81	33.96	33.96	-0.85%	5,540
May 26, 2026	33.76	34.25	33.69	34.25	34.25	1.09%	8,941
May 25, 2026	33.73	33.97	33.73	33.88	33.88	1.30%	2,333
May 22, 2026	33.01	33.50	32.92	33.44	33.44	2.83%	5,931
May 21, 2026	32.19	32.62	32.18	32.52	32.52	0.63%	1,357
May 20, 2026	31.71	32.38	31.68	32.32	32.32	3.46%	7,968
May 19, 2026	31.48	31.60	31.22	31.24	31.24	-0.65%	10,160
May 18, 2026	31.91	32.10	31.38	31.44	31.44	-2.83%	8,982
May 15, 2026	32.46	32.46	31.97	32.36	32.36	-1.75%	3,319
May 14, 2026	32.61	32.93	32.31	32.93	32.93	1.87%	4,107
May 13, 2026	32.10	32.44	32.10	32.33	32.33	0.94%	15,921
May 12, 2026	31.78	32.24	31.78	32.03	32.03	-0.34%	21,853
May 11, 2026	31.91	32.14	31.77	32.14	32.14	1.56%	4,484
May 8, 2026	31.30	31.68	31.17	31.64	31.64	0.78%	3,293
May 7, 2026	31.15	31.40	31.15	31.40	31.40	0.80%	2,790
May 6, 2026	30.97	31.30	30.92	31.15	31.15	2.23%	3,248
May 5, 2026	29.92	30.47	29.92	30.47	30.47	2.54%	1,425
May 4, 2026	28.95	29.91	28.95	29.71	29.71	2.84%	4,412
Apr 30, 2026	28.75	28.89	28.75	28.89	28.89	0.61%	495
Apr 29, 2026	28.43	28.74	28.43	28.72	28.72	1.63%	1,063
Apr 28, 2026	28.97	28.97	28.26	28.26	28.26	-2.64%	783
Apr 27, 2026	29.23	29.32	29.02	29.02	29.02	-0.41%	5,603
Apr 24, 2026	28.79	29.17	28.79	29.14	29.14	1.69%	365
Apr 23, 2026	28.50	28.66	28.42	28.66	28.66	0.39%	343
Apr 22, 2026	28.35	28.55	28.30	28.55	28.55	1.28%	876
Apr 21, 2026	27.80	28.20	27.80	28.19	28.19	1.38%	720
Apr 20, 2026	27.73	27.91	27.72	27.80	27.80	-0.91%	620
Apr 17, 2026	27.59	28.06	27.59	28.06	28.06	1.45%	5,856
Apr 16, 2026	27.55	27.66	27.42	27.66	27.66	2.44%	8,070
Apr 15, 2026	27.00	27.04	27.00	27.00	27.00	0.37%	380
Apr 14, 2026	26.73	26.90	26.73	26.90	26.90	2.17%	49
Apr 13, 2026	26.00	26.33	25.94	26.33	26.33	0.38%	36
Apr 10, 2026	26.12	26.23	26.12	26.23	26.23	1.24%	552
Apr 9, 2026	25.86	25.91	25.78	25.91	25.91	-	593
Apr 8, 2026	26.16	26.16	25.91	25.91	25.91	4.92%	700
Apr 7, 2026	24.68	25.16	24.68	24.69	24.69	0.04%	49
Apr 2, 2026	24.17	24.71	24.09	24.68	24.68	-0.56%	1,174
Apr 1, 2026	24.56	24.82	24.38	24.82	24.82	5.15%	628
Mar 31, 2026	23.34	23.66	23.34	23.61	23.61	-0.06%	5,136
Mar 30, 2026	23.85	23.88	23.62	23.62	23.62	-1.09%	415
Mar 27, 2026	24.33	24.33	23.86	23.88	23.88	-2.15%	2,182
Mar 26, 2026	24.90	24.90	24.41	24.41	24.41	-3.00%	2,377
Mar 25, 2026	25.25	25.31	25.05	25.16	25.16	1.02%	1,237
Mar 24, 2026	25.04	25.04	24.88	24.91	24.91	-0.24%	-
Mar 23, 2026	24.30	25.29	24.30	24.97	24.97	0.40%	2,245