TG Therapeutics, Inc. (TGTX)
NASDAQ: TGTX · Real-Time Price · USD
30.76
-0.62 (-1.98%)
At close: Dec 5, 2025, 4:00 PM EST
30.63
-0.13 (-0.42%)
After-hours: Dec 5, 2025, 7:13 PM EST
TG Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.41 | 31.58 | 30.73 | 30.76 | 30.76 | -1.98% | 1,130,149 |
| Dec 4, 2025 | 31.54 | 32.26 | 31.35 | 31.38 | 31.38 | -0.73% | 1,216,105 |
| Dec 3, 2025 | 30.61 | 31.79 | 30.58 | 31.61 | 31.61 | 3.20% | 1,531,518 |
| Dec 2, 2025 | 31.53 | 31.68 | 30.54 | 30.63 | 30.63 | -3.28% | 1,886,763 |
| Dec 1, 2025 | 32.73 | 32.80 | 31.61 | 31.67 | 31.67 | -4.78% | 1,583,828 |
| Nov 28, 2025 | 33.61 | 33.61 | 32.91 | 33.26 | 33.26 | -0.45% | 798,610 |
| Nov 26, 2025 | 32.87 | 33.79 | 32.50 | 33.41 | 33.41 | 1.30% | 1,607,742 |
| Nov 25, 2025 | 32.49 | 33.05 | 32.28 | 32.98 | 32.98 | 2.97% | 1,818,331 |
| Nov 24, 2025 | 32.25 | 33.05 | 31.93 | 32.03 | 32.03 | 0.25% | 2,740,823 |
| Nov 21, 2025 | 30.40 | 32.11 | 30.32 | 31.95 | 31.95 | 4.93% | 2,686,009 |
| Nov 20, 2025 | 30.70 | 30.96 | 30.15 | 30.45 | 30.45 | 0.40% | 2,278,381 |
| Nov 19, 2025 | 31.25 | 31.40 | 30.23 | 30.33 | 30.33 | -2.82% | 1,903,286 |
| Nov 18, 2025 | 30.52 | 31.45 | 30.24 | 31.21 | 31.21 | 1.69% | 1,538,472 |
| Nov 17, 2025 | 31.02 | 31.42 | 30.31 | 30.69 | 30.69 | -1.00% | 1,664,452 |
| Nov 14, 2025 | 30.98 | 31.50 | 30.65 | 31.00 | 31.00 | 0.13% | 1,329,961 |
| Nov 13, 2025 | 30.81 | 31.78 | 30.76 | 30.96 | 30.96 | -0.16% | 1,640,007 |
| Nov 12, 2025 | 31.00 | 31.51 | 30.56 | 31.01 | 31.01 | -0.32% | 2,122,082 |
| Nov 11, 2025 | 30.05 | 31.11 | 29.91 | 31.11 | 31.11 | 2.67% | 2,044,003 |
| Nov 10, 2025 | 32.30 | 32.39 | 29.80 | 30.30 | 30.30 | -6.02% | 4,126,066 |
| Nov 7, 2025 | 33.42 | 33.51 | 31.99 | 32.24 | 32.24 | -3.07% | 1,762,403 |
| Nov 6, 2025 | 33.93 | 34.12 | 32.82 | 33.26 | 33.26 | -2.29% | 1,496,773 |
| Nov 5, 2025 | 33.48 | 34.74 | 33.36 | 34.04 | 34.04 | 0.68% | 1,901,117 |
| Nov 4, 2025 | 33.07 | 34.33 | 32.77 | 33.81 | 33.81 | 0.36% | 2,502,289 |
| Nov 3, 2025 | 36.30 | 36.50 | 31.07 | 33.69 | 33.69 | -3.13% | 5,574,832 |
| Oct 31, 2025 | 34.01 | 36.65 | 33.81 | 34.78 | 34.78 | 2.23% | 3,259,737 |
| Oct 30, 2025 | 33.84 | 34.79 | 33.60 | 34.02 | 34.02 | 0.71% | 1,526,063 |
| Oct 29, 2025 | 34.38 | 35.33 | 33.68 | 33.78 | 33.78 | -2.23% | 2,001,071 |
| Oct 28, 2025 | 33.79 | 34.58 | 33.22 | 34.55 | 34.55 | 2.55% | 1,658,939 |
| Oct 27, 2025 | 33.49 | 34.24 | 33.17 | 33.69 | 33.69 | 1.06% | 1,542,076 |
| Oct 24, 2025 | 33.59 | 33.66 | 32.81 | 33.34 | 33.34 | -0.46% | 1,171,243 |
| Oct 23, 2025 | 34.60 | 34.81 | 32.93 | 33.49 | 33.49 | -3.18% | 1,967,645 |
| Oct 22, 2025 | 35.22 | 35.43 | 34.12 | 34.59 | 34.59 | -1.79% | 1,037,937 |
| Oct 21, 2025 | 35.10 | 35.52 | 34.82 | 35.22 | 35.22 | 0.28% | 1,153,696 |
| Oct 20, 2025 | 34.85 | 35.31 | 34.01 | 35.12 | 35.12 | 1.30% | 1,430,027 |
| Oct 17, 2025 | 34.53 | 35.51 | 34.02 | 34.67 | 34.67 | -0.57% | 1,444,641 |
| Oct 16, 2025 | 34.86 | 35.64 | 34.20 | 34.87 | 34.87 | -0.51% | 1,901,328 |
| Oct 15, 2025 | 34.13 | 35.30 | 33.98 | 35.05 | 35.05 | 2.67% | 1,613,640 |
| Oct 14, 2025 | 33.86 | 34.78 | 33.59 | 34.14 | 34.14 | -0.23% | 1,297,782 |
| Oct 13, 2025 | 33.74 | 34.42 | 33.50 | 34.22 | 34.22 | 1.36% | 1,241,029 |
| Oct 10, 2025 | 34.86 | 35.01 | 33.10 | 33.76 | 33.76 | -3.46% | 2,099,096 |
| Oct 9, 2025 | 35.80 | 35.93 | 34.70 | 34.97 | 34.97 | -2.18% | 1,626,358 |
| Oct 8, 2025 | 36.75 | 36.89 | 35.08 | 35.75 | 35.75 | -2.05% | 1,592,495 |
| Oct 7, 2025 | 36.76 | 37.14 | 36.43 | 36.50 | 36.50 | -0.71% | 1,556,020 |
| Oct 6, 2025 | 37.05 | 37.45 | 36.63 | 36.76 | 36.76 | 0.15% | 1,441,405 |
| Oct 3, 2025 | 36.62 | 37.30 | 36.36 | 36.71 | 36.71 | 0.12% | 1,349,439 |
| Oct 2, 2025 | 36.64 | 36.92 | 36.03 | 36.66 | 36.66 | 0.27% | 1,387,262 |
| Oct 1, 2025 | 36.12 | 37.55 | 35.97 | 36.56 | 36.56 | 1.20% | 1,926,865 |
| Sep 30, 2025 | 36.94 | 37.11 | 35.95 | 36.13 | 36.13 | -1.91% | 1,444,903 |
| Sep 29, 2025 | 35.54 | 37.15 | 35.41 | 36.83 | 36.83 | 3.75% | 2,009,166 |
| Sep 26, 2025 | 34.80 | 35.53 | 34.52 | 35.50 | 35.50 | 2.48% | 1,495,994 |
| Sep 25, 2025 | 35.02 | 35.34 | 34.57 | 34.64 | 34.64 | -2.17% | 1,355,721 |
| Sep 24, 2025 | 35.60 | 36.37 | 35.25 | 35.41 | 35.41 | -0.45% | 1,617,056 |
| Sep 23, 2025 | 34.97 | 36.09 | 34.77 | 35.57 | 35.57 | 1.72% | 2,339,958 |
| Sep 22, 2025 | 32.50 | 35.07 | 32.29 | 34.97 | 34.97 | 8.03% | 3,447,768 |
| Sep 19, 2025 | 32.80 | 33.00 | 32.34 | 32.37 | 32.37 | -0.74% | 3,197,062 |
| Sep 18, 2025 | 32.06 | 32.68 | 31.85 | 32.61 | 32.61 | 1.78% | 1,684,375 |
| Sep 17, 2025 | 32.16 | 33.33 | 31.89 | 32.04 | 32.04 | 0.16% | 2,126,904 |
| Sep 16, 2025 | 31.81 | 32.20 | 31.29 | 31.99 | 31.99 | 0.76% | 1,885,784 |
| Sep 15, 2025 | 31.75 | 32.03 | 31.38 | 31.75 | 31.75 | -1.27% | 1,906,557 |
| Sep 12, 2025 | 32.29 | 32.56 | 31.58 | 32.16 | 32.16 | -0.92% | 2,386,153 |
| Sep 11, 2025 | 31.98 | 32.47 | 31.85 | 32.46 | 32.46 | 2.00% | 1,610,807 |
| Sep 10, 2025 | 32.07 | 32.23 | 31.34 | 31.83 | 31.83 | -0.55% | 1,894,044 |
| Sep 9, 2025 | 32.12 | 32.29 | 31.48 | 32.00 | 32.00 | -1.17% | 1,621,009 |
| Sep 8, 2025 | 32.38 | 32.57 | 31.05 | 32.38 | 32.38 | 0.53% | 2,532,915 |
| Sep 5, 2025 | 31.92 | 32.45 | 31.15 | 32.21 | 32.21 | 1.00% | 2,234,613 |
| Sep 4, 2025 | 31.60 | 32.08 | 30.85 | 31.89 | 31.89 | 0.57% | 2,312,477 |
| Sep 3, 2025 | 30.83 | 33.40 | 30.40 | 31.71 | 31.71 | 6.66% | 4,391,087 |
| Sep 2, 2025 | 29.37 | 30.25 | 29.04 | 29.73 | 29.73 | 1.36% | 2,023,314 |
| Aug 29, 2025 | 29.02 | 29.47 | 28.61 | 29.33 | 29.33 | 1.28% | 1,819,072 |
| Aug 28, 2025 | 28.58 | 29.00 | 28.27 | 28.96 | 28.96 | 1.37% | 1,835,102 |
| Aug 27, 2025 | 28.19 | 29.17 | 28.19 | 28.57 | 28.57 | 1.03% | 2,625,383 |
| Aug 26, 2025 | 28.54 | 28.63 | 28.19 | 28.28 | 28.28 | -0.88% | 1,551,919 |
| Aug 25, 2025 | 29.49 | 29.80 | 28.50 | 28.53 | 28.53 | -3.11% | 1,495,433 |
| Aug 22, 2025 | 28.74 | 29.49 | 28.50 | 29.45 | 29.45 | 2.35% | 2,187,508 |
| Aug 21, 2025 | 28.18 | 28.88 | 27.91 | 28.77 | 28.77 | 1.62% | 1,610,146 |
| Aug 20, 2025 | 27.88 | 28.33 | 27.69 | 28.31 | 28.31 | 1.40% | 1,489,892 |
| Aug 19, 2025 | 27.65 | 27.95 | 27.23 | 27.92 | 27.92 | 0.69% | 1,676,102 |
| Aug 18, 2025 | 28.30 | 28.85 | 27.70 | 27.73 | 27.73 | -1.25% | 2,357,711 |
| Aug 15, 2025 | 27.80 | 28.35 | 27.64 | 28.08 | 28.08 | 1.12% | 1,812,038 |
| Aug 14, 2025 | 27.46 | 27.99 | 27.45 | 27.77 | 27.77 | -0.36% | 1,668,497 |
| Aug 13, 2025 | 27.54 | 28.01 | 27.22 | 27.87 | 27.87 | 2.77% | 2,696,223 |
| Aug 12, 2025 | 26.44 | 27.12 | 26.05 | 27.12 | 27.12 | 2.77% | 2,298,589 |
| Aug 11, 2025 | 26.14 | 27.37 | 25.28 | 26.39 | 26.39 | -1.20% | 4,562,064 |
| Aug 8, 2025 | 27.50 | 27.95 | 26.52 | 26.71 | 26.71 | -4.23% | 4,799,800 |
| Aug 7, 2025 | 27.72 | 28.88 | 27.33 | 27.89 | 27.89 | 0.69% | 2,482,634 |
| Aug 6, 2025 | 28.18 | 28.31 | 27.25 | 27.70 | 27.70 | -2.46% | 2,791,289 |
| Aug 5, 2025 | 29.10 | 29.15 | 27.38 | 28.40 | 28.40 | -1.11% | 5,075,952 |
| Aug 4, 2025 | 32.14 | 32.20 | 28.28 | 28.72 | 28.72 | -17.99% | 11,444,646 |
| Aug 1, 2025 | 34.89 | 35.75 | 34.03 | 35.02 | 35.02 | -1.35% | 2,322,321 |
| Jul 31, 2025 | 36.18 | 36.59 | 35.40 | 35.50 | 35.50 | -2.12% | 1,815,755 |
| Jul 30, 2025 | 35.72 | 36.98 | 35.60 | 36.27 | 36.27 | 2.66% | 2,140,917 |
| Jul 29, 2025 | 36.23 | 36.50 | 35.20 | 35.33 | 35.33 | -1.83% | 1,389,690 |
| Jul 28, 2025 | 37.08 | 37.61 | 35.62 | 35.99 | 35.99 | -2.47% | 1,751,333 |
| Jul 25, 2025 | 36.46 | 36.94 | 35.86 | 36.90 | 36.90 | 1.01% | 1,532,435 |
| Jul 24, 2025 | 37.74 | 37.93 | 36.29 | 36.53 | 36.53 | -2.85% | 1,638,220 |
| Jul 23, 2025 | 37.73 | 38.54 | 37.02 | 37.60 | 37.60 | 0.62% | 1,672,936 |
| Jul 22, 2025 | 37.46 | 37.82 | 36.91 | 37.37 | 37.37 | -0.13% | 1,367,067 |
| Jul 21, 2025 | 37.97 | 38.15 | 37.16 | 37.42 | 37.42 | -1.29% | 1,121,246 |
| Jul 18, 2025 | 39.43 | 39.54 | 37.66 | 37.91 | 37.91 | -3.27% | 1,794,129 |
| Jul 17, 2025 | 38.77 | 39.73 | 38.50 | 39.19 | 39.19 | 0.90% | 1,310,994 |