TLGRF(TLGRF)
TLGRF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 2,500 |
| 10/7/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 7,111 |
| 10/6/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 9,600 |
| 10/5/2026 | $0.16 | $0.18 | $0.16 | $0.18 | 15,634 |
| 10/2/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 40,000 |
| 10/1/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 40,000 |
| 9/30/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 40,000 |
| 9/29/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 40,000 |
| 9/28/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 40,000 |
| 9/25/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 52,000 |
| 9/24/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 40,000 |
| 9/23/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 40,000 |
| 9/22/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 31,407 |
| 9/21/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 68,100 |
| 9/18/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 33,400 |
| 9/17/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 40,000 |
| 9/16/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 130,300 |
| 9/15/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 50,000 |
| 9/14/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 74,100 |
| 9/11/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 32,700 |
| 9/10/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 40,000 |
| 9/9/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 30,000 |
| 9/8/2026 | $0.22 | $0.22 | $0.22 | $0.22 | 30,000 |
| 9/4/2026 | $0.22 | $0.22 | $0.22 | $0.22 | 30,000 |
| 9/3/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 30,000 |
| 9/2/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 30,000 |
| 9/1/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 32,635 |
| 8/31/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 11,300 |
| 8/28/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 42,000 |
| 8/27/2026 | $0.22 | $0.22 | $0.22 | $0.22 | 42,400 |
| 8/26/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 32,500 |
| 8/25/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 32,800 |
| 8/24/2026 | $0.22 | $0.23 | $0.22 | $0.23 | 3,900 |
| 8/21/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 8/20/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 20,000 |
| 8/19/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 20,000 |
| 8/18/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 63,800 |
| 8/17/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 39,100 |
| 8/14/2026 | $0.21 | $0.22 | $0.21 | $0.22 | 7,500 |
| 8/13/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 3,500 |
| 8/12/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 55,477 |
| 8/11/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 55,477 |
| 8/10/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 55,477 |
| 8/7/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 55,477 |
| 8/6/2026 | $0.22 | $0.22 | $0.20 | $0.20 | 75,201 |
| 8/5/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 14,500 |
| 8/4/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 29,103 |
| 8/3/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 20,126 |
| 7/31/2026 | $0.23 | $0.23 | $0.20 | $0.20 | 24,200 |
| 7/30/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 19,000 |
| 7/29/2026 | $0.22 | $0.22 | $0.22 | $0.22 | 199,481 |
| 7/28/2026 | $0.21 | $0.22 | $0.21 | $0.22 | 238,000 |
| 7/27/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 91,800 |
| 7/24/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 45,000 |
| 7/23/2026 | $0.19 | $0.21 | $0.19 | $0.21 | 8,100 |
| 7/22/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 6,000 |
| 7/21/2026 | $0.19 | $0.21 | $0.19 | $0.21 | 46,820 |
| 7/20/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 7/17/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 5,000 |
| 7/16/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 38,500 |
| 7/15/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 7/14/2026 | $0.18 | $0.19 | $0.18 | $0.18 | 47,200 |
| 7/13/2026 | $0.19 | $0.19 | $0.16 | $0.16 | 29,600 |
| 7/10/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 10,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
