TGLVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.93	0.93	0.76	0.76	0.76	9.88%	825
Jun 2, 2026	0.72	0.80	0.67	0.70	0.70	-13.13%	8,514
Jun 1, 2026	0.84	0.85	0.80	0.80	0.80	-7.10%	2,118
May 29, 2026	0.84	0.86	0.80	0.86	0.86	6.19%	1,125
May 28, 2026	0.78	0.81	0.78	0.81	0.81	17.64%	391
May 27, 2026	0.86	0.86	0.69	0.69	0.69	-4.95%	690
May 21, 2026	0.85	0.88	0.73	0.73	0.73	-14.48%	11,992
May 19, 2026	0.89	0.89	0.85	0.85	0.85	0.08%	13,516
May 18, 2026	0.85	0.85	0.85	0.85	0.85	11.93%	1,650
May 14, 2026	0.80	0.80	0.76	0.76	0.76	-10.67%	5,000
May 13, 2026	0.82	0.85	0.82	0.85	0.85	6.59%	1,350
May 11, 2026	0.80	0.80	0.78	0.80	0.80	15.10%	15,259
May 7, 2026	0.69	0.69	0.69	0.69	0.69	11.22%	1,100
May 6, 2026	0.65	0.66	0.62	0.62	0.62	-20.28%	450
May 5, 2026	0.73	0.82	0.73	0.78	0.78	3.41%	1,056
May 4, 2026	0.75	0.75	0.75	0.75	0.75	4.45%	1,350
Apr 29, 2026	0.72	0.72	0.72	0.72	0.72	1.40%	300
Apr 28, 2026	0.71	0.71	0.71	0.71	0.71	15.44%	2,240
Apr 27, 2026	0.64	0.64	0.62	0.62	0.62	-4.32%	827
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	0.42%	100
Apr 20, 2026	0.64	0.64	0.64	0.64	0.64	-16.58%	1,017
Apr 14, 2026	0.77	0.77	0.77	0.77	0.77	-2.82%	800
Apr 9, 2026	0.71	0.79	0.71	0.79	0.79	15.29%	3,363
Apr 6, 2026	0.69	0.69	0.69	0.69	0.69	-0.58%	1,150
Apr 2, 2026	0.66	0.70	0.66	0.69	0.69	14.09%	4,213
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	2.65%	1,025
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-6.03%	241
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	-9.73%	300
Jan 12, 2026	0.64	0.64	0.64	0.64	0.64	15.64%	225
Jan 5, 2026	0.55	0.59	0.55	0.55	0.55	-0.04%	1,252