TGFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	20.22	20.22	20.22	20.22	20.22	0.05%	1,900
Dec 20, 2024	20.21	20.21	20.21	20.21	20.21	-0.30%	243
Dec 19, 2024	20.35	20.35	20.27	20.27	20.27	-0.64%	2,700
Dec 18, 2024	20.44	20.45	20.40	20.40	20.40	-0.24%	10,000
Dec 17, 2024	20.45	20.45	20.45	20.45	20.45	0.10%	3,300
Dec 16, 2024	20.43	20.43	20.42	20.43	20.43	-0.20%	5,500
Dec 13, 2024	20.40	20.47	20.40	20.47	20.47	-0.24%	3,200
Dec 12, 2024	20.52	20.52	20.52	20.52	20.52	-0.15%	-
Dec 11, 2024	20.61	20.61	20.55	20.55	20.55	-	1,400
Dec 10, 2024	20.55	20.55	20.55	20.55	20.55	-1.30%	-
Dec 9, 2024	20.58	20.82	20.58	20.82	20.82	1.26%	10,100
Dec 6, 2024	20.60	20.60	20.56	20.56	20.56	0.29%	900
Dec 5, 2024	20.47	20.52	20.47	20.50	20.50	-	1,800
Dec 4, 2024	20.50	20.50	20.50	20.50	20.50	-	401
Dec 3, 2024	20.48	20.52	20.43	20.50	20.50	0.10%	17,700
Dec 2, 2024	20.41	20.48	20.41	20.48	20.48	0.24%	300
Nov 29, 2024	20.39	20.47	20.39	20.43	20.43	-0.05%	1,402
Nov 28, 2024	20.37	20.44	20.37	20.44	20.44	-0.29%	2,600
Nov 27, 2024	20.50	20.50	20.50	20.50	20.50	0.10%	5,000
Nov 26, 2024	20.54	20.62	20.47	20.48	20.38	0.20%	29,100
Nov 25, 2024	20.42	20.44	20.42	20.44	20.34	0.25%	5,200
Nov 22, 2024	20.37	20.39	20.37	20.39	20.29	0.25%	13,600
Nov 21, 2024	20.27	20.38	20.27	20.34	20.24	-0.25%	8,800
Nov 20, 2024	20.39	20.39	20.39	20.39	20.29	0.10%	1,300
Nov 19, 2024	20.38	20.38	20.37	20.37	20.27	0.05%	1,300
Nov 18, 2024	20.38	20.38	20.35	20.36	20.26	-0.34%	4,204
Nov 15, 2024	20.41	20.43	20.41	20.43	20.33	0.25%	1,500
Nov 14, 2024	20.38	20.38	20.38	20.38	20.28	-0.10%	-
Nov 13, 2024	20.40	20.40	20.40	20.40	20.30	0.10%	8,712
Nov 12, 2024	20.37	20.38	20.37	20.38	20.28	-0.20%	8,712
Nov 11, 2024	20.41	20.50	20.41	20.42	20.32	0.34%	1,500
Nov 8, 2024	20.44	20.45	20.35	20.35	20.25	-0.15%	5,344
Nov 7, 2024	20.38	20.38	20.38	20.38	20.28	0.15%	1,700
Nov 6, 2024	20.38	20.38	20.35	20.35	20.25	-	1,000
Nov 5, 2024	20.35	20.35	20.35	20.35	20.25	0.10%	1,100
Nov 4, 2024	20.36	20.36	20.33	20.33	20.23	-0.10%	7,514
Nov 1, 2024	20.40	20.40	20.35	20.35	20.25	-0.25%	2,907
Oct 31, 2024	20.34	20.41	20.34	20.40	20.30	0.10%	2,200
Oct 30, 2024	20.31	20.39	20.31	20.38	20.28	-0.54%	13,900
Oct 29, 2024	20.47	20.49	20.47	20.49	20.29	0.34%	8,844
Oct 28, 2024	20.43	20.43	20.42	20.42	20.22	-0.15%	400
Oct 25, 2024	20.46	20.46	20.45	20.45	20.35	-0.05%	5,800
Oct 24, 2024	20.46	20.46	20.46	20.46	20.36	-0.24%	-
Oct 23, 2024	20.52	20.52	20.51	20.51	20.41	-0.19%	3,700
Oct 22, 2024	20.55	20.55	20.54	20.55	20.45	-	600
Oct 21, 2024	20.60	20.60	20.51	20.55	20.45	-0.34%	2,210
Oct 18, 2024	20.62	20.62	20.61	20.62	20.52	0.34%	9,000
Oct 17, 2024	20.63	20.63	20.55	20.55	20.45	-0.44%	1,800
Oct 16, 2024	20.64	20.64	20.60	20.64	20.54	0.19%	11,500
Oct 15, 2024	20.60	20.60	20.59	20.60	20.50	0.54%	5,310
Oct 11, 2024	20.55	20.55	20.46	20.49	20.39	-0.29%	8,300
Oct 10, 2024	20.55	20.55	20.55	20.55	20.45	-	-
Oct 9, 2024	20.57	20.57	20.55	20.55	20.45	-0.15%	5,800
Oct 8, 2024	20.50	20.58	20.50	20.58	20.48	-0.05%	3,500
Oct 7, 2024	20.51	20.59	20.51	20.59	20.49	-0.15%	3,548
Oct 4, 2024	20.67	20.67	20.62	20.62	20.52	-0.39%	1,800
Oct 3, 2024	20.70	20.70	20.70	20.70	20.60	-	300
Oct 2, 2024	20.70	20.70	20.70	20.70	20.60	-0.14%	-
Oct 1, 2024	20.66	20.73	20.66	20.73	20.63	-0.14%	200
Sep 30, 2024	20.78	20.78	20.76	20.76	20.66	-0.10%	403
Sep 27, 2024	20.78	20.78	20.78	20.78	20.68	-0.05%	-
Sep 26, 2024	20.79	20.79	20.79	20.79	20.59	0.14%	-
Sep 25, 2024	20.82	20.82	20.76	20.76	20.56	0.05%	6,400
Sep 24, 2024	20.75	20.75	20.75	20.75	20.55	-0.14%	1,600
Sep 23, 2024	20.78	20.78	20.78	20.78	20.58	-0.14%	-
Sep 20, 2024	20.79	20.81	20.75	20.81	20.61	-	19,900
Sep 19, 2024	20.80	20.81	20.75	20.81	20.61	-	9,000
Sep 18, 2024	20.81	20.81	20.81	20.81	20.61	0.10%	1,600
Sep 17, 2024	20.79	20.80	20.79	20.79	20.59	-0.10%	700
Sep 16, 2024	20.81	20.81	20.81	20.81	20.61	0.68%	200
Sep 13, 2024	20.75	20.75	20.67	20.67	20.47	-0.29%	6,800
Sep 12, 2024	20.73	20.73	20.73	20.73	20.53	0.05%	1,000
Sep 11, 2024	20.73	20.73	20.72	20.72	20.52	-0.05%	8,300
Sep 10, 2024	20.73	20.73	20.73	20.73	20.53	0.19%	2,944
Sep 9, 2024	20.70	20.70	20.69	20.69	20.49	0.10%	3,100
Sep 6, 2024	20.70	20.70	20.65	20.67	20.47	0.29%	1,101
Sep 5, 2024	20.61	20.61	20.61	20.61	20.41	-0.19%	-
Sep 4, 2024	20.64	20.65	20.56	20.65	20.45	0.15%	9,400
Sep 3, 2024	20.67	20.67	20.60	20.62	20.42	0.34%	4,000
Aug 30, 2024	20.55	20.55	20.55	20.55	20.35	-0.05%	-
Aug 29, 2024	20.59	20.59	20.56	20.56	20.36	-0.68%	400
Aug 28, 2024	20.70	20.70	20.68	20.70	20.40	-0.10%	4,600
Aug 27, 2024	20.70	20.72	20.70	20.72	20.42	0.14%	5,401
Aug 26, 2024	20.69	20.69	20.69	20.69	20.39	0.10%	5,403
Aug 23, 2024	20.66	20.67	20.66	20.67	20.37	0.05%	300
Aug 22, 2024	20.59	20.66	20.59	20.66	20.36	-	2,300
Aug 21, 2024	20.66	20.66	20.66	20.66	20.36	0.05%	5,400
Aug 20, 2024	20.65	20.65	20.65	20.65	20.35	0.39%	100
Aug 19, 2024	20.58	20.58	20.57	20.57	20.27	0.29%	2,700
Aug 16, 2024	20.51	20.51	20.51	20.51	20.21	-0.19%	-
Aug 15, 2024	20.52	20.55	20.51	20.55	20.25	-0.10%	7,500
Aug 14, 2024	20.58	20.58	20.57	20.57	20.27	0.24%	6,900
Aug 13, 2024	20.52	20.52	20.52	20.52	20.22	-	-
Aug 12, 2024	20.50	20.52	20.50	20.52	20.22	0.34%	201
Aug 9, 2024	20.46	20.46	20.38	20.45	20.15	0.15%	1,200
Aug 8, 2024	20.44	20.44	20.42	20.42	20.12	0.29%	1,033
Aug 7, 2024	20.44	20.44	20.36	20.36	20.07	-0.59%	500
Aug 6, 2024	20.41	20.48	20.41	20.48	20.18	-0.34%	300
Aug 2, 2024	20.55	20.55	20.55	20.55	20.25	0.64%	200
Aug 1, 2024	20.42	20.42	20.42	20.42	20.12	0.44%	200