TGL(TGL)
TGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $3.78 | $3.85 | $3.77 | $3.79 | 6,903 |
| 7/9/2026 | $3.77 | $3.80 | $3.68 | $3.78 | 7,145 |
| 7/8/2026 | $3.78 | $3.89 | $3.65 | $3.80 | 15,923 |
| 7/7/2026 | $3.97 | $4.05 | $3.71 | $3.83 | 25,695 |
| 7/6/2026 | $3.83 | $4.04 | $3.66 | $3.99 | 22,001 |
| 7/2/2026 | $3.85 | $4.23 | $3.66 | $3.85 | 469,115 |
| 7/1/2026 | $3.87 | $3.98 | $3.83 | $3.98 | 13,555 |
| 6/30/2026 | $3.91 | $3.97 | $3.81 | $3.91 | 8,264 |
| 6/29/2026 | $3.90 | $4.02 | $3.79 | $4.00 | 42,200 |
| 6/26/2026 | $3.77 | $3.90 | $3.71 | $3.89 | 15,446 |
| 6/25/2026 | $3.85 | $3.90 | $3.68 | $3.83 | 33,420 |
| 6/24/2026 | $4.11 | $4.11 | $3.76 | $3.95 | 119,421 |
| 6/23/2026 | $4.23 | $4.23 | $3.96 | $4.10 | 33,010 |
| 6/22/2026 | $4.22 | $4.30 | $4.05 | $4.14 | 31,302 |
| 6/18/2026 | $4.25 | $4.37 | $4.12 | $4.25 | 39,516 |
| 6/17/2026 | $4.25 | $4.25 | $4.12 | $4.18 | 17,120 |
| 6/16/2026 | $4.30 | $4.44 | $4.15 | $4.25 | 47,545 |
| 6/15/2026 | $4.34 | $4.58 | $4.17 | $4.32 | 52,625 |
| 6/12/2026 | $4.19 | $4.70 | $4.15 | $4.32 | 51,484 |
| 6/11/2026 | $4.70 | $5.12 | $4.07 | $4.16 | 1.06M |
| 6/10/2026 | $4.15 | $5.22 | $4.09 | $5.15 | 180,548 |
| 6/9/2026 | $4.34 | $4.34 | $4.01 | $4.06 | 16,304 |
| 6/8/2026 | $4.40 | $4.40 | $4.09 | $4.26 | 27,193 |
| 6/5/2026 | $4.30 | $4.40 | $4.10 | $4.39 | 12,722 |
| 6/4/2026 | $4.64 | $4.68 | $4.27 | $4.37 | 30,425 |
| 6/3/2026 | $4.16 | $4.90 | $3.90 | $4.28 | 446,102 |
| 6/2/2026 | $4.51 | $4.51 | $4.15 | $4.29 | 24,053 |
| 6/1/2026 | $4.26 | $4.51 | $4.26 | $4.40 | 11,952 |
| 5/29/2026 | $4.10 | $4.45 | $4.10 | $4.45 | 19,038 |
| 5/28/2026 | $4.19 | $4.31 | $4.09 | $4.30 | 12,200 |
| 5/27/2026 | $4.28 | $4.30 | $4.16 | $4.21 | 12,971 |
| 5/26/2026 | $4.03 | $4.28 | $3.85 | $4.09 | 56,735 |
| 5/22/2026 | $3.96 | $4.10 | $3.88 | $3.88 | 14,886 |
| 5/21/2026 | $4.22 | $4.22 | $3.93 | $4.07 | 57,200 |
| 5/20/2026 | $3.86 | $4.00 | $3.77 | $3.91 | 7,809 |
| 5/19/2026 | $3.87 | $4.03 | $3.73 | $3.87 | 36,509 |
| 5/18/2026 | $3.91 | $3.98 | $3.76 | $3.88 | 21,000 |
| 5/15/2026 | $4.00 | $4.45 | $3.89 | $3.95 | 26,727 |
| 5/14/2026 | $4.18 | $4.33 | $4.03 | $4.16 | 18,337 |
| 5/13/2026 | $4.31 | $4.42 | $4.20 | $4.20 | 9,400 |
| 5/12/2026 | $4.40 | $4.40 | $4.17 | $4.19 | 8,510 |
| 5/11/2026 | $4.55 | $4.71 | $4.30 | $4.32 | 20,259 |
| 5/8/2026 | $4.64 | $4.79 | $4.52 | $4.63 | 11,521 |
| 5/7/2026 | $4.80 | $4.80 | $4.44 | $4.70 | 49,700 |
| 5/6/2026 | $4.34 | $4.96 | $4.30 | $4.79 | 47,400 |
| 5/5/2026 | $4.44 | $4.44 | $4.22 | $4.30 | 16,224 |
| 5/4/2026 | $4.41 | $4.52 | $4.24 | $4.32 | 37,311 |
| 5/1/2026 | $4.15 | $4.20 | $4.06 | $4.20 | 6,775 |
| 4/30/2026 | $4.27 | $4.27 | $4.13 | $4.20 | 13,002 |
| 4/29/2026 | $4.24 | $4.39 | $4.16 | $4.20 | 23,700 |
| 4/28/2026 | $4.48 | $4.54 | $4.28 | $4.28 | 25,600 |
| 4/27/2026 | $4.16 | $4.56 | $4.08 | $4.56 | 18,300 |
| 4/24/2026 | $4.33 | $4.35 | $4.16 | $4.26 | 17,260 |
| 4/23/2026 | $4.26 | $4.49 | $4.26 | $4.33 | 9,140 |
| 4/22/2026 | $4.43 | $4.68 | $4.25 | $4.31 | 49,726 |
| 4/21/2026 | $4.65 | $4.65 | $4.24 | $4.54 | 52,558 |
| 4/20/2026 | $4.20 | $4.72 | $4.04 | $4.60 | 56,835 |
| 4/17/2026 | $4.03 | $4.19 | $3.99 | $4.17 | 29,700 |
| 4/16/2026 | $3.80 | $4.13 | $3.75 | $4.06 | 23,141 |
| 4/15/2026 | $3.69 | $3.90 | $3.69 | $3.88 | 19,070 |
| 4/14/2026 | $3.76 | $3.80 | $3.73 | $3.74 | 25,926 |