TGLR(TGLR)
TGLR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $40.82 | $41.43 | $40.82 | $41.43 | 3,542 |
| 8/3/2026 | $40.40 | $40.69 | $40.40 | $40.67 | 1,608 |
| 7/31/2026 | $40.24 | $40.28 | $40.05 | $40.27 | 6,813 |
| 7/30/2026 | $40.09 | $40.09 | $40.04 | $40.04 | 620 |
| 7/29/2026 | $39.93 | $39.93 | $39.23 | $39.23 | 5,620 |
| 7/28/2026 | $40.00 | $40.07 | $39.95 | $39.95 | 5,300 |
| 7/27/2026 | $40.09 | $40.16 | $39.71 | $39.90 | 4,347 |
| 7/24/2026 | $39.70 | $39.74 | $39.67 | $39.74 | 1,706 |
| 7/23/2026 | $39.49 | $39.76 | $39.49 | $39.70 | 3,317 |
| 7/22/2026 | $39.92 | $39.92 | $39.81 | $39.85 | 1,400 |
| 7/21/2026 | $39.86 | $39.97 | $39.79 | $39.85 | 1,200 |
| 7/20/2026 | $39.95 | $40.00 | $39.62 | $39.62 | 3,100 |
| 7/17/2026 | $39.90 | $40.22 | $39.86 | $39.92 | 3,720 |
| 7/16/2026 | $40.28 | $40.28 | $40.18 | $40.20 | 900 |
| 7/15/2026 | $40.42 | $40.42 | $40.23 | $40.27 | 2,506 |
| 7/14/2026 | $40.25 | $40.26 | $40.16 | $40.21 | 1,702 |
| 7/13/2026 | $40.39 | $40.39 | $40.11 | $40.12 | 1,400 |
| 7/10/2026 | $40.34 | $40.50 | $40.26 | $40.41 | 3,000 |
| 7/9/2026 | $40.22 | $40.46 | $40.22 | $40.27 | 3,009 |
| 7/8/2026 | $40.04 | $40.07 | $39.82 | $39.97 | 3,300 |
| 7/7/2026 | $40.27 | $40.29 | $40.16 | $40.23 | 3,600 |
| 7/6/2026 | $40.39 | $40.49 | $40.35 | $40.43 | 4,103 |
| 7/2/2026 | $40.37 | $40.37 | $40.03 | $40.19 | 6,801 |
| 7/1/2026 | $40.12 | $40.30 | $40.11 | $40.11 | 2,900 |
| 6/30/2026 | $40.46 | $40.50 | $40.46 | $40.50 | 1,629 |
| 6/29/2026 | $40.28 | $40.35 | $40.17 | $40.30 | 15,100 |
| 6/26/2026 | $40.20 | $40.30 | $40.01 | $40.05 | 5,600 |
| 6/25/2026 | $40.53 | $40.55 | $40.26 | $40.38 | 4,238 |
| 6/24/2026 | $40.38 | $40.49 | $40.31 | $40.31 | 3,339 |
| 6/23/2026 | $40.26 | $40.55 | $40.13 | $40.44 | 12,300 |
| 6/22/2026 | $40.90 | $40.91 | $40.63 | $40.74 | 3,930 |
| 6/18/2026 | $41.21 | $41.21 | $40.80 | $40.86 | 5,100 |
| 6/17/2026 | $41.12 | $41.43 | $40.80 | $40.80 | 8,800 |
| 6/16/2026 | $41.06 | $41.23 | $41.05 | $41.05 | 6,242 |
| 6/15/2026 | $41.09 | $41.26 | $40.62 | $40.62 | 17,507 |
| 6/12/2026 | $40.62 | $40.74 | $40.42 | $40.69 | 6,100 |
| 6/11/2026 | $39.80 | $40.48 | $39.80 | $40.45 | 4,927 |
| 6/10/2026 | $40.10 | $40.41 | $39.77 | $39.77 | 4,400 |
| 6/9/2026 | $40.44 | $40.49 | $39.69 | $39.77 | 8,718 |
| 6/8/2026 | $40.28 | $40.36 | $40.09 | $40.09 | 7,300 |
| 6/5/2026 | $40.54 | $40.60 | $39.95 | $40.10 | 6,200 |
| 6/4/2026 | $40.80 | $41.04 | $40.78 | $41.04 | 8,600 |
| 6/3/2026 | $40.83 | $40.91 | $40.75 | $40.78 | 6,511 |
| 6/2/2026 | $40.87 | $41.05 | $40.79 | $41.05 | 18,600 |
| 6/1/2026 | $40.41 | $40.73 | $40.31 | $40.65 | 4,300 |
| 5/29/2026 | $40.31 | $40.56 | $40.31 | $40.53 | 5,402 |
| 5/28/2026 | $39.91 | $40.24 | $39.83 | $40.21 | 5,045 |
| 5/27/2026 | $40.12 | $40.12 | $39.78 | $39.95 | 6,900 |
| 5/26/2026 | $40.01 | $40.09 | $39.88 | $40.03 | 7,166 |
| 5/22/2026 | $39.76 | $39.92 | $39.76 | $39.86 | 14,635 |
| 5/21/2026 | $39.25 | $39.63 | $39.25 | $39.63 | 3,700 |
| 5/20/2026 | $38.99 | $39.46 | $38.99 | $39.46 | 3,800 |
| 5/19/2026 | $39.07 | $39.09 | $38.94 | $38.94 | 4,425 |
| 5/18/2026 | $39.36 | $39.37 | $39.10 | $39.37 | 7,500 |
| 5/15/2026 | $39.53 | $39.53 | $39.26 | $39.34 | 2,236 |
| 5/14/2026 | $39.58 | $39.83 | $39.58 | $39.76 | 6,040 |
| 5/13/2026 | $39.04 | $39.27 | $39.04 | $39.23 | 1,600 |
| 5/12/2026 | $38.98 | $39.17 | $38.86 | $39.17 | 1,229 |
| 5/11/2026 | $39.12 | $39.24 | $39.12 | $39.18 | 8,006 |
| 5/8/2026 | $39.20 | $39.32 | $39.20 | $39.25 | 3,347 |
| 5/7/2026 | $39.35 | $39.35 | $39.06 | $39.15 | 5,700 |