TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.47	44.47	44.12	44.42	44.42	-0.95%	59,792
Apr 27, 2026	44.64	44.86	44.55	44.85	44.85	0.13%	117,942
Apr 24, 2026	44.29	44.83	44.20	44.79	44.79	1.46%	49,492
Apr 23, 2026	44.40	44.54	43.77	44.15	44.15	-1.26%	70,000
Apr 22, 2026	44.42	44.71	44.29	44.71	44.71	1.57%	63,785
Apr 21, 2026	44.60	44.60	43.98	44.02	44.02	-0.86%	65,592
Apr 20, 2026	44.40	44.46	44.08	44.40	44.40	-0.13%	70,476
Apr 17, 2026	44.18	44.58	44.18	44.46	44.46	1.53%	59,386
Apr 16, 2026	43.85	43.89	43.58	43.79	43.79	0.14%	87,742
Apr 15, 2026	43.25	43.73	43.20	43.73	43.73	1.60%	37,581
Apr 14, 2026	42.50	43.05	42.50	43.04	43.04	1.87%	66,260
Apr 13, 2026	41.60	42.25	41.45	42.25	42.25	1.56%	96,591
Apr 10, 2026	41.60	41.80	41.53	41.60	41.60	0.31%	62,349
Apr 9, 2026	41.29	41.47	40.95	41.47	41.47	0.61%	104,469
Apr 8, 2026	41.72	41.72	41.11	41.22	41.22	2.84%	69,261
Apr 7, 2026	39.87	40.10	39.43	40.08	40.08	0.25%	122,332
Apr 6, 2026	40.02	40.02	39.75	39.98	39.98	0.53%	149,978
Apr 2, 2026	39.01	39.83	39.01	39.77	39.77	0.18%	71,946
Apr 1, 2026	39.68	39.98	39.58	39.70	39.70	0.99%	72,010
Mar 31, 2026	38.41	39.31	38.35	39.31	39.31	4.02%	105,335
Mar 30, 2026	38.37	38.37	37.60	37.79	37.79	-0.58%	79,925
Mar 27, 2026	38.68	38.68	37.94	38.01	38.01	-2.36%	69,798
Mar 26, 2026	39.59	39.72	38.91	38.93	38.93	-2.60%	116,919
Mar 25, 2026	40.18	40.28	39.88	39.97	39.97	0.71%	44,516
Mar 24, 2026	39.83	39.90	39.59	39.69	39.69	-1.20%	161,589
Mar 23, 2026	40.22	40.60	40.04	40.17	40.17	1.71%	118,789
Mar 20, 2026	40.11	40.11	39.30	39.50	39.50	-1.90%	72,408
Mar 19, 2026	40.05	40.38	39.99	40.26	40.26	-0.21%	52,179
Mar 18, 2026	40.82	40.92	40.34	40.35	40.35	-1.53%	61,405
Mar 17, 2026	41.21	41.30	40.92	40.97	40.97	0.08%	103,891
Mar 16, 2026	40.83	41.01	40.83	40.94	40.94	1.43%	45,016
Mar 13, 2026	41.09	41.15	40.29	40.36	40.36	-0.98%	95,315
Mar 12, 2026	41.39	41.39	40.76	40.76	40.76	-2.04%	125,027
Mar 11, 2026	41.81	41.87	41.44	41.61	41.61	-0.17%	51,043
Mar 10, 2026	41.85	42.04	41.60	41.68	41.68	-0.43%	88,389
Mar 9, 2026	40.88	41.86	40.79	41.86	41.86	1.48%	139,411
Mar 6, 2026	41.48	41.66	41.19	41.25	41.25	-1.54%	69,287
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