TGLVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.57	0.63	0.56	0.63	0.63	34.12%	1,038
Mar 25, 2026	0.47	0.47	0.47	0.47	0.47	-1.79%	100
Mar 20, 2026	0.48	0.48	0.48	0.48	0.48	-20.40%	862
Mar 19, 2026	0.60	0.60	0.60	0.60	0.60	-5.09%	334
Mar 9, 2026	0.63	0.63	0.63	0.63	0.63	14.61%	900
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	9.96%	116
Mar 3, 2026	0.50	0.50	0.50	0.50	0.50	-5.55%	400
Feb 23, 2026	0.53	0.53	0.53	0.53	0.53	3.80%	674
Feb 19, 2026	0.51	0.51	0.51	0.51	0.51	-6.32%	275
Feb 17, 2026	0.52	0.54	0.52	0.54	0.54	5.10%	6,639
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-11.30%	630
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	12.74%	600
Feb 4, 2026	0.52	0.52	0.52	0.52	0.52	-1.13%	115
Feb 2, 2026	0.52	0.52	0.52	0.52	0.52	-7.09%	220
Jan 30, 2026	0.56	0.56	0.56	0.56	0.56	2.53%	2,775
Jan 28, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	21,679
Jan 27, 2026	0.55	0.55	0.54	0.54	0.54	4.65%	1,050
Jan 23, 2026	0.59	0.59	0.52	0.52	0.52	-4.44%	501
Jan 22, 2026	0.55	0.55	0.52	0.54	0.54	-2.00%	15,773
Jan 20, 2026	0.60	0.60	0.55	0.55	0.55	-4.17%	1,900
Jan 14, 2026	0.58	0.58	0.58	0.58	0.57	-9.72%	300
Jan 12, 2026	0.64	0.64	0.64	0.64	0.64	15.63%	225
Jan 5, 2026	0.55	0.59	0.55	0.55	0.55	-0.04%	1,252
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	1.38%	1,000
Dec 31, 2025	0.54	0.54	0.54	0.54	0.54	-21.23%	164
Dec 30, 2025	0.61	0.69	0.61	0.69	0.69	20.73%	3,333
Dec 29, 2025	0.57	0.57	0.57	0.57	0.57	0.46%	1,019
Dec 26, 2025	0.57	0.57	0.57	0.57	0.57	1.59%	585
Dec 22, 2025	0.55	0.56	0.55	0.56	0.56	-6.67%	2,446
Dec 18, 2025	0.60	0.60	0.56	0.60	0.60	5.80%	3,986
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	9.63%	655
Dec 12, 2025	0.52	0.52	0.52	0.52	0.52	-9.56%	400
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	14.22%	200
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-8.06%	1,439
Dec 5, 2025	0.52	0.60	0.52	0.54	0.54	8.25%	2,122
Dec 4, 2025	0.60	0.60	0.50	0.50	0.50	-8.77%	2,400
Dec 3, 2025	0.55	0.55	0.55	0.55	0.55	-	205
Dec 2, 2025	0.60	0.60	0.55	0.55	0.55	-	3,668
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	1.55%	5,116
Nov 20, 2025	0.54	0.54	0.54	0.54	0.54	-3.00%	21,599
Nov 19, 2025	0.55	0.60	0.55	0.56	0.56	11.29%	11,865
Nov 18, 2025	0.55	0.55	0.50	0.50	0.50	-10.14%	1,173
Nov 17, 2025	0.56	0.56	0.56	0.56	0.56	-1.46%	10,000
Nov 13, 2025	0.51	0.57	0.51	0.57	0.56	11.02%	648
Nov 12, 2025	0.51	0.51	0.51	0.51	0.51	0.65%	900
Nov 10, 2025	0.51	0.51	0.51	0.51	0.51	-11.79%	5,577
Nov 7, 2025	0.58	0.58	0.58	0.58	0.57	12.35%	222
Nov 6, 2025	0.51	0.51	0.51	0.51	0.51	1.99%	165
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-12.23%	4,431
Oct 29, 2025	0.57	0.57	0.57	0.57	0.57	-1.02%	1,300