TBRG(TBRG)
TBRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.93 | $25.95 | $25.90 | $25.94 | 164,100 |
| 5/19/2026 | $25.93 | $25.95 | $25.90 | $25.93 | 179,900 |
| 5/18/2026 | $25.86 | $25.99 | $25.85 | $25.93 | 331,600 |
| 5/15/2026 | $25.84 | $25.87 | $25.83 | $25.86 | 131,938 |
| 5/14/2026 | $25.85 | $25.86 | $25.84 | $25.84 | 133,601 |
| 5/13/2026 | $25.89 | $25.89 | $25.84 | $25.84 | 108,609 |
| 5/12/2026 | $25.83 | $25.89 | $25.82 | $25.89 | 116,100 |
| 5/11/2026 | $26.36 | $26.51 | $25.80 | $25.89 | 316,542 |
| 5/8/2026 | $25.75 | $25.85 | $25.75 | $25.83 | 143,921 |
| 5/7/2026 | $25.72 | $25.82 | $25.72 | $25.78 | 701,400 |
| 5/6/2026 | $25.75 | $25.75 | $25.69 | $25.73 | 321,600 |
| 5/5/2026 | $25.75 | $25.76 | $25.72 | $25.75 | 285,329 |
| 5/4/2026 | $25.78 | $25.82 | $25.72 | $25.75 | 416,316 |
| 5/1/2026 | $25.70 | $25.79 | $25.68 | $25.79 | 385,126 |
| 4/30/2026 | $25.71 | $25.73 | $25.65 | $25.70 | 332,400 |
| 4/29/2026 | $25.73 | $25.73 | $25.70 | $25.73 | 241,800 |
| 4/28/2026 | $25.75 | $25.77 | $25.71 | $25.73 | 960,700 |
| 4/27/2026 | $25.77 | $25.79 | $25.72 | $25.72 | 700,315 |
| 4/24/2026 | $25.75 | $25.81 | $25.71 | $25.77 | 843,700 |
| 4/23/2026 | $25.70 | $25.85 | $25.60 | $25.76 | 2.27M |
| 4/22/2026 | $23.03 | $23.16 | $22.77 | $22.88 | 132,207 |
| 4/21/2026 | $23.19 | $23.28 | $22.80 | $22.86 | 126,224 |
| 4/20/2026 | $23.28 | $23.32 | $22.55 | $23.18 | 188,323 |
| 4/17/2026 | $22.44 | $23.37 | $22.13 | $23.25 | 323,793 |
| 4/16/2026 | $22.23 | $23.19 | $22.00 | $22.13 | 381,990 |
| 4/15/2026 | $21.98 | $22.21 | $21.40 | $22.13 | 285,818 |
| 4/14/2026 | $21.00 | $22.56 | $20.81 | $21.54 | 560,743 |
| 4/13/2026 | $19.27 | $22.12 | $19.27 | $21.22 | 1.31M |
| 4/10/2026 | $17.96 | $18.05 | $17.61 | $17.98 | 136,407 |
| 4/9/2026 | $17.44 | $18.15 | $17.44 | $17.90 | 148,100 |
| 4/8/2026 | $17.82 | $18.14 | $17.31 | $17.52 | 171,037 |
| 4/7/2026 | $17.14 | $17.78 | $16.99 | $17.30 | 176,682 |
| 4/6/2026 | $16.22 | $17.27 | $16.22 | $17.14 | 125,243 |
| 4/2/2026 | $15.56 | $16.44 | $15.44 | $16.24 | 176,000 |
| 4/1/2026 | $15.21 | $16.15 | $15.10 | $15.65 | 210,600 |
| 3/31/2026 | $14.15 | $14.98 | $13.88 | $14.64 | 236,132 |
| 3/30/2026 | $14.14 | $14.48 | $13.91 | $14.00 | 213,000 |
| 3/27/2026 | $14.83 | $14.83 | $14.05 | $14.07 | 126,100 |
| 3/26/2026 | $14.48 | $14.99 | $14.48 | $14.85 | 109,400 |
| 3/25/2026 | $14.99 | $15.08 | $14.41 | $14.60 | 118,710 |
| 3/24/2026 | $15.31 | $15.40 | $14.67 | $14.87 | 93,215 |
| 3/23/2026 | $15.55 | $15.90 | $15.32 | $15.38 | 102,435 |
| 3/20/2026 | $15.35 | $15.48 | $15.03 | $15.30 | 213,836 |
| 3/19/2026 | $15.04 | $15.61 | $14.91 | $15.38 | 138,041 |
| 3/18/2026 | $15.61 | $15.62 | $14.80 | $15.10 | 238,402 |
| 3/17/2026 | $15.70 | $17.10 | $15.55 | $15.75 | 238,712 |
| 3/16/2026 | $17.61 | $18.25 | $17.45 | $17.59 | 234,200 |
| 3/13/2026 | $17.97 | $17.97 | $17.22 | $17.31 | 82,505 |
| 3/12/2026 | $17.53 | $17.88 | $16.95 | $17.56 | 113,100 |
| 3/11/2026 | $17.84 | $17.99 | $17.40 | $17.80 | 78,127 |
| 3/10/2026 | $18.26 | $18.87 | $17.76 | $18.05 | 80,600 |
| 3/9/2026 | $18.50 | $18.62 | $17.97 | $18.47 | 81,935 |
| 3/6/2026 | $18.71 | $18.84 | $18.23 | $18.79 | 199,133 |
| 3/5/2026 | $19.17 | $19.80 | $18.77 | $18.88 | 137,409 |
| 3/4/2026 | $19.24 | $19.38 | $18.82 | $19.22 | 51,600 |
| 3/3/2026 | $18.87 | $19.27 | $18.22 | $19.10 | 117,100 |
| 3/2/2026 | $18.88 | $19.39 | $18.84 | $19.07 | 60,936 |
| 2/27/2026 | $19.63 | $19.95 | $19.26 | $19.29 | 67,400 |
| 2/26/2026 | $20.09 | $20.36 | $19.60 | $19.77 | 128,235 |
| 2/25/2026 | $19.58 | $20.16 | $19.57 | $20.13 | 75,200 |
| 2/24/2026 | $19.50 | $19.86 | $19.34 | $19.62 | 134,147 |
| 2/23/2026 | $20.28 | $20.28 | $19.52 | $19.55 | 108,700 |
| 2/20/2026 | $19.84 | $20.46 | $19.72 | $20.28 | 106,100 |