ETR:TGAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.34	36.68	36.27	36.63	36.63	1.50%	392
Sep 21, 2026	35.42	36.09	35.42	36.09	36.09	4.13%	307
Sep 18, 2026	34.91	34.91	34.66	34.66	34.66	0.29%	4
Sep 17, 2026	34.04	34.56	34.04	34.56	34.56	2.10%	436
Sep 16, 2026	33.62	33.85	33.62	33.85	33.85	1.18%	225
Sep 15, 2026	33.44	33.53	33.44	33.46	33.46	-0.04%	392
Sep 14, 2026	33.55	33.55	33.31	33.47	33.47	-1.99%	1,290
Sep 11, 2026	33.88	34.15	33.88	34.15	34.15	0.68%	1,737
Sep 10, 2026	34.31	34.31	33.82	33.92	33.92	-1.24%	1,544
Sep 9, 2026	34.42	34.46	34.11	34.35	34.35	-0.38%	2,805
Sep 8, 2026	34.17	34.48	34.17	34.48	34.48	0.97%	714
Sep 7, 2026	34.26	34.26	34.11	34.15	34.15	0.86%	26
Sep 4, 2026	33.56	33.89	33.56	33.86	33.86	1.68%	244
Sep 3, 2026	32.94	33.30	32.88	33.30	33.30	1.26%	6,888
Sep 2, 2026	33.05	33.05	32.82	32.88	32.88	-0.90%	386
Sep 1, 2026	33.80	33.80	33.18	33.18	33.18	-0.96%	12
Aug 31, 2026	33.74	33.74	33.50	33.50	33.50	-1.69%	1,678
Aug 28, 2026	33.90	34.08	33.87	34.08	34.08	0.78%	528
Aug 27, 2026	33.86	34.06	33.81	33.81	33.81	1.87%	50
Aug 26, 2026	33.05	33.19	33.01	33.19	33.19	0.29%	-
Aug 25, 2026	33.06	33.22	33.06	33.10	33.10	1.22%	260
Aug 24, 2026	32.95	32.96	32.50	32.70	32.70	-2.13%	292
Aug 21, 2026	33.50	33.55	33.22	33.41	33.41	0.59%	2,682
Aug 20, 2026	33.62	33.62	33.21	33.21	33.21	-0.55%	915
Aug 19, 2026	33.80	33.99	33.21	33.40	33.40	-1.56%	359
Aug 18, 2026	34.89	34.89	33.79	33.93	33.93	-4.61%	3,260
Aug 17, 2026	35.49	35.57	35.35	35.57	35.57	1.56%	3,367
Aug 14, 2026	35.31	35.74	35.02	35.02	35.02	-1.27%	7,736
Aug 13, 2026	34.79	35.51	34.79	35.47	35.47	1.97%	1,096
Aug 12, 2026	34.44	34.88	34.44	34.79	34.79	1.77%	205
Aug 11, 2026	34.16	34.31	34.03	34.18	34.18	-0.19%	1,051
Aug 10, 2026	34.33	34.38	34.20	34.25	34.25	0.62%	764
Aug 7, 2026	33.95	34.37	33.76	34.04	34.04	-0.03%	19,442
Aug 6, 2026	33.66	34.06	33.40	34.05	34.05	-0.83%	1,890
Aug 5, 2026	34.58	34.58	34.33	34.33	34.33	-0.03%	1,862
Aug 4, 2026	33.34	34.36	33.34	34.34	34.34	5.29%	289
Aug 3, 2026	32.50	32.65	32.00	32.62	32.62	1.99%	1,088
Jul 31, 2026	32.42	32.74	31.98	31.98	31.98	1.19%	374
Jul 30, 2026	30.14	31.61	30.00	31.61	31.61	3.57%	1,317
Jul 29, 2026	31.02	31.20	30.41	30.52	30.52	-2.05%	3,090
Jul 28, 2026	31.64	31.72	30.72	31.16	31.16	-2.04%	4,683
Jul 27, 2026	33.32	33.33	31.81	31.81	31.81	-3.65%	5,058
Jul 24, 2026	33.33	33.54	32.60	33.01	33.01	-1.29%	5,047
Jul 23, 2026	33.82	33.96	33.41	33.44	33.44	-1.73%	7,011
Jul 22, 2026	33.69	34.03	33.60	34.03	34.03	-0.06%	7,198
Jul 21, 2026	33.65	34.05	33.65	34.05	34.05	2.44%	3,613
Jul 20, 2026	32.82	33.31	32.82	33.24	33.24	2.28%	6,027
Jul 17, 2026	32.19	32.50	31.88	32.50	32.50	-2.88%	817
Jul 16, 2026	34.09	34.09	33.38	33.47	33.47	-1.85%	163
Jul 15, 2026	35.45	35.45	34.10	34.10	34.10	-2.33%	39