TLV:STRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	68.90	69.40	65.10	68.40	68.40	3.95%	15,311
Jun 3, 2026	67.00	67.90	61.80	65.80	65.80	-1.79%	81,805
Jun 2, 2026	69.00	69.00	64.50	67.00	67.00	0.90%	4,871
Jun 1, 2026	67.20	67.10	61.60	66.40	66.40	-1.19%	134,763
May 29, 2026	71.00	69.00	66.00	67.20	67.20	-5.35%	6,752
May 28, 2026	77.80	77.80	70.50	71.00	71.00	-1.53%	11,478
May 27, 2026	77.80	75.00	71.00	72.10	72.10	-7.33%	14,744
May 26, 2026	77.90	77.90	77.00	77.80	77.80	0.26%	5,071
May 25, 2026	77.90	77.90	76.00	77.60	77.60	6.01%	8,571
May 20, 2026	75.50	75.50	70.00	73.20	73.20	-2.01%	8,859
May 19, 2026	71.50	75.50	71.50	74.70	74.70	4.77%	81,694
May 18, 2026	71.00	73.50	69.10	71.30	71.30	2.15%	65,836
May 15, 2026	71.00	71.00	69.00	69.80	69.80	-1.55%	12,395
May 14, 2026	69.80	71.00	67.00	70.90	70.90	4.42%	105,860
May 13, 2026	68.90	68.90	65.60	67.90	67.90	2.57%	25,968
May 12, 2026	70.90	70.90	63.40	66.20	66.20	-2.50%	17,331
May 11, 2026	68.70	68.70	62.00	67.90	67.90	-1.16%	64,446
May 8, 2026	70.00	70.00	68.00	68.70	68.70	3.62%	40,367
May 7, 2026	66.30	69.60	66.00	66.30	66.30	1.22%	17,620
May 6, 2026	68.80	68.80	64.00	65.50	65.50	4.80%	16,810
May 5, 2026	67.70	67.70	60.60	62.50	62.50	-6.16%	38,249
May 4, 2026	70.50	69.00	63.60	66.60	66.60	-5.53%	3,079
May 1, 2026	66.40	72.00	68.00	70.50	70.50	6.17%	31,304
Apr 30, 2026	63.90	69.90	62.70	66.40	66.40	10.67%	306,076
Apr 29, 2026	59.20	61.80	59.20	60.00	60.00	0.67%	45,786
Apr 28, 2026	59.30	62.00	59.30	59.60	59.60	0.51%	38,470
Apr 27, 2026	63.00	62.90	59.00	59.30	59.30	-5.87%	84,576
Apr 24, 2026	59.70	64.80	63.50	63.00	63.00	5.53%	2,643
Apr 23, 2026	61.10	61.10	58.00	59.70	59.70	-	20,793
Apr 20, 2026	66.00	66.00	59.30	59.70	59.70	-7.73%	16,975
Apr 17, 2026	67.90	67.90	67.90	64.70	64.70	-	10
Apr 16, 2026	64.70	68.40	63.00	64.70	64.70	2.54%	55,748
Apr 15, 2026	64.90	64.90	63.00	63.10	63.10	3.44%	20,910
Apr 14, 2026	67.70	65.00	59.20	61.00	61.00	-9.90%	70,451
Apr 13, 2026	63.40	70.90	63.40	67.70	67.70	6.78%	60,219
Apr 10, 2026	62.00	64.90	61.30	63.40	63.40	5.67%	50,814
Apr 9, 2026	59.00	62.50	57.00	60.00	60.00	7.72%	25,106
Apr 6, 2026	57.90	60.90	54.90	55.70	55.70	-3.80%	70,799
Apr 3, 2026	62.90	62.90	56.60	57.90	57.90	-1.86%	4,131
Mar 31, 2026	58.00	59.90	57.10	59.00	59.00	5.17%	53,206
Mar 30, 2026	61.10	61.50	55.00	56.10	56.10	-8.18%	93,646
Mar 26, 2026	59.50	61.10	61.10	61.10	61.10	2.69%	2,941
Mar 25, 2026	62.90	62.90	58.00	59.50	59.50	-3.25%	35,713
Mar 24, 2026	63.80	65.90	61.00	61.50	61.50	-3.61%	27,468
Mar 23, 2026	63.70	66.00	62.80	63.80	63.80	0.16%	33,252
Mar 20, 2026	66.90	67.00	62.00	63.70	63.70	0.31%	48,153
Mar 19, 2026	67.80	67.80	63.00	63.50	63.50	-5.37%	54,299
Mar 18, 2026	64.30	69.70	64.30	67.10	67.10	4.35%	54,417
Mar 17, 2026	65.90	67.40	62.10	64.30	64.30	-2.43%	10,983
Mar 16, 2026	69.90	69.90	64.50	65.90	65.90	3.29%	14,810