TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.70	42.07	41.43	41.89	41.89	0.13%	90,141
Mar 4, 2026	41.56	41.99	41.47	41.84	41.84	1.12%	145,622
Mar 3, 2026	41.05	41.53	40.70	41.38	41.38	-1.01%	72,575
Mar 2, 2026	41.15	41.87	41.15	41.80	41.80	0.28%	56,431
Feb 27, 2026	41.43	41.71	41.43	41.68	41.68	-0.59%	111,864
Feb 26, 2026	42.41	42.41	41.58	41.93	41.93	-1.02%	50,960
Feb 25, 2026	42.05	42.40	42.04	42.36	42.36	1.39%	98,920
Feb 24, 2026	41.35	41.82	41.17	41.78	41.78	0.84%	82,447
Feb 23, 2026	41.99	41.99	41.24	41.43	41.43	-1.38%	93,644
Feb 20, 2026	41.42	42.17	41.42	42.01	42.01	0.82%	96,453
Feb 19, 2026	41.62	41.74	41.48	41.67	41.67	-0.29%	144,066
Feb 18, 2026	41.52	42.01	41.47	41.79	41.79	0.77%	67,959
Feb 17, 2026	41.03	41.61	40.86	41.47	41.47	0.52%	91,060
Feb 13, 2026	41.56	41.63	41.14	41.26	41.26	-0.35%	101,247
Feb 12, 2026	42.54	42.54	41.37	41.40	41.40	-2.22%	113,562
Feb 11, 2026	42.96	42.96	42.07	42.34	42.34	-0.52%	163,078
Feb 10, 2026	42.87	42.95	42.52	42.56	42.56	-0.07%	81,789
Feb 9, 2026	42.08	42.78	42.08	42.59	42.59	1.09%	121,767
Feb 6, 2026	41.56	42.22	41.43	42.13	42.13	2.63%	125,771
Feb 5, 2026	41.44	41.70	41.04	41.05	41.05	-2.03%	116,650
Feb 4, 2026	42.46	42.46	41.48	41.90	41.90	-1.48%	95,524
Feb 3, 2026	43.60	43.60	42.11	42.53	42.53	-2.07%	117,427
Feb 2, 2026	43.08	43.62	43.08	43.43	43.43	0.32%	110,547
Jan 30, 2026	43.54	43.66	43.14	43.29	43.29	-0.92%	98,655
Jan 29, 2026	44.06	44.06	42.96	43.69	43.69	-1.00%	78,450
Jan 28, 2026	44.39	44.39	43.98	44.13	44.13	-0.38%	39,803
Jan 27, 2026	44.18	44.40	44.18	44.30	44.30	0.66%	48,327
Jan 26, 2026	43.76	44.12	43.76	44.01	44.01	0.73%	60,402
Jan 23, 2026	43.46	43.84	43.41	43.69	43.69	0.60%	91,722
Jan 22, 2026	43.51	43.56	43.32	43.43	43.43	0.74%	113,509
Jan 21, 2026	42.82	43.32	42.67	43.11	43.11	0.79%	109,083
Jan 20, 2026	43.09	43.21	42.73	42.77	42.77	-2.42%	85,836
Jan 16, 2026	44.05	44.11	43.72	43.83	43.83	-0.20%	105,613
Jan 15, 2026	44.26	44.26	43.84	43.92	43.92	0.25%	1,022,973
Jan 14, 2026	44.27	44.27	43.47	43.81	43.81	-1.44%	1,852,745
Jan 13, 2026	44.60	44.61	44.18	44.45	44.45	-0.29%	151,344
Jan 12, 2026	44.24	44.68	44.24	44.58	44.58	0.20%	37,071
Jan 9, 2026	44.40	44.56	44.16	44.49	44.49	0.52%	40,030
Jan 8, 2026	44.67	44.67	44.10	44.26	44.26	-0.98%	61,034
Jan 7, 2026	44.60	44.98	44.60	44.70	44.70	0.25%	50,936
Jan 6, 2026	44.26	44.59	44.21	44.59	44.59	0.65%	85,824
Jan 5, 2026	44.37	44.44	44.25	44.30	44.30	0.50%	74,627
Jan 2, 2026	44.53	44.61	43.83	44.08	44.08	-0.38%	81,696
Dec 31, 2025	44.60	44.64	44.23	44.25	44.25	-0.76%	71,766
Dec 30, 2025	44.67	44.70	44.56	44.59	44.59	-0.11%	77,956
Dec 29, 2025	44.56	44.69	44.48	44.64	44.64	-0.51%	112,370
Dec 26, 2025	44.97	44.97	44.80	44.87	44.87	0.13%	39,319
Dec 24, 2025	44.76	44.85	44.64	44.81	44.81	0.28%	28,690
Dec 23, 2025	44.38	44.71	44.38	44.68	44.68	0.59%	120,907
Dec 22, 2025	44.46	44.46	44.32	44.42	44.39	0.45%	131,631
Dec 19, 2025	43.78	44.22	43.78	44.22	44.19	1.49%	73,558
Dec 18, 2025	43.55	43.78	43.37	43.57	43.54	1.37%	101,774
Dec 17, 2025	43.82	43.82	42.98	42.98	42.95	-1.69%	63,407
Dec 16, 2025	43.54	43.81	43.41	43.72	43.69	0.02%	66,536
Dec 15, 2025	44.26	44.26	43.64	43.71	43.68	-0.68%	78,862
Dec 12, 2025	44.65	44.65	43.82	44.01	43.98	-1.72%	44,985
Dec 11, 2025	44.47	44.82	44.28	44.78	44.75	0.13%	93,342
Dec 10, 2025	44.62	44.82	44.44	44.72	44.69	0.04%	62,260
Dec 9, 2025	44.54	44.75	44.54	44.70	44.67	0.11%	34,002
Dec 8, 2025	44.75	44.88	44.51	44.65	44.62	-0.04%	46,198
Dec 5, 2025	44.62	44.83	44.53	44.67	44.64	0.38%	75,276
Dec 4, 2025	44.69	44.69	44.27	44.50	44.47	0.19%	66,480
Dec 3, 2025	44.40	44.54	44.16	44.42	44.38	-0.28%	36,608
Dec 2, 2025	44.62	44.75	44.40	44.54	44.51	0.58%	150,126
Dec 1, 2025	44.16	44.46	44.12	44.29	44.25	-0.46%	58,191
Nov 28, 2025	44.40	44.53	44.33	44.49	44.46	0.41%	23,760
Nov 26, 2025	44.35	44.43	44.13	44.31	44.28	0.59%	61,426
Nov 25, 2025	43.68	44.06	43.36	44.05	44.02	0.78%	41,310
Nov 24, 2025	43.09	43.79	43.07	43.71	43.68	2.29%	77,283
Nov 21, 2025	42.62	43.12	42.10	42.73	42.70	0.68%	48,854
Nov 20, 2025	44.19	44.30	42.38	42.44	42.41	-1.96%	73,123
Nov 19, 2025	43.05	45.00	42.99	43.29	43.26	0.77%	72,592
Nov 18, 2025	43.20	43.26	42.65	42.96	42.93	-1.14%	88,448
Nov 17, 2025	43.74	44.07	43.21	43.46	43.42	-1.01%	38,242
Nov 14, 2025	43.21	44.20	43.17	43.90	43.87	-0.02%	80,079
Nov 13, 2025	44.66	44.66	43.78	43.91	43.88	-2.07%	45,626
Nov 12, 2025	45.08	45.08	44.58	44.84	44.81	-0.16%	38,286
Nov 11, 2025	44.69	44.97	44.56	44.91	44.88	-0.11%	122,374
Nov 10, 2025	44.53	45.00	44.53	44.96	44.92	2.23%	33,757
Nov 7, 2025	43.58	43.98	43.18	43.98	43.95	-0.20%	32,826
Nov 6, 2025	44.71	44.71	43.98	44.07	44.04	-1.48%	77,892
Nov 5, 2025	44.67	45.09	44.56	44.73	44.70	-0.18%	49,068
Nov 4, 2025	44.92	45.24	44.76	44.81	44.78	-1.73%	54,725
Nov 3, 2025	45.71	45.71	45.41	45.60	45.56	0.44%	64,838
Oct 31, 2025	45.81	45.81	45.23	45.40	45.36	0.33%	69,688
Oct 30, 2025	45.69	45.69	45.23	45.25	45.21	-1.76%	70,223
Oct 29, 2025	46.04	46.06	45.67	46.06	46.02	0.57%	61,904
Oct 28, 2025	45.70	45.92	45.57	45.80	45.76	0.95%	35,830
Oct 27, 2025	45.16	45.42	45.16	45.37	45.33	1.54%	63,445
Oct 24, 2025	44.62	44.82	44.53	44.68	44.65	0.99%	68,293
Oct 23, 2025	43.99	44.29	43.85	44.24	44.21	1.12%	47,350
Oct 22, 2025	44.15	44.15	43.41	43.75	43.72	-0.68%	35,494
Oct 21, 2025	44.05	44.10	43.96	44.05	44.02	0.07%	43,291
Oct 20, 2025	43.81	44.13	43.81	44.02	43.99	1.20%	47,392
Oct 17, 2025	43.13	43.59	42.99	43.50	43.47	0.46%	64,776
Oct 16, 2025	43.62	43.74	43.06	43.30	43.27	-0.46%	53,323
Oct 15, 2025	43.66	43.87	43.19	43.50	43.47	0.39%	53,890
Oct 14, 2025	43.12	43.57	42.75	43.33	43.30	-0.73%	19,455
Oct 13, 2025	43.59	43.75	43.44	43.65	43.62	1.87%	18,529
Oct 10, 2025	44.38	44.44	42.83	42.85	42.82	-3.25%	53,043