Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tgr Financial Inc (OP: TGRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.00 12.00 12.00 0 +0.31(+2.65%)
Nov 27, 2018 11.69 11.69 11.69 0 +0.07(+0.60%)
Nov 23, 2018 11.62 11.62 11.62 0 +0.00(+0.00%)
Nov 21, 2018 11.62 11.62 11.62 0 -0.04(-0.34%)
Nov 20, 2018 11.69 11.71 11.66 11.66 1,200 -0.05(-0.42%)
Nov 19, 2018 11.76 11.76 11.66 11.71 6,395 -0.05(-0.43%)
Nov 16, 2018 11.76 11.76 11.66 11.76 2,600 +0.00(+0.00%)
Nov 15, 2018 11.76 11.76 11.76 11.76 2,000 -0.06(-0.51%)
Nov 14, 2018 11.80 11.82 11.75 11.82 1,203 +0.00(+0.00%)
Nov 13, 2018 11.82 11.82 11.82 11.82 3,600 +0.00(+0.00%)
Nov 12, 2018 11.82 11.82 11.82 11.82 2,100 +0.02(+0.17%)
Nov 07, 2018 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 06, 2018 12.00 12.00 11.80 11.80 6,995 -0.20(-1.67%)
Nov 05, 2018 12.10 12.10 12.00 12.00 3,760 -0.10(-0.83%)
Nov 02, 2018 12.10 12.10 12.10 12.10 500 +0.00(+0.00%)
Oct 31, 2018 12.10 12.10 12.10 0 +0.00(+0.00%)
Oct 29, 2018 12.10 12.10 12.10 0 -0.25(-2.02%)
Oct 25, 2018 12.35 12.35 12.35 0 +0.15(+1.23%)
Oct 23, 2018 12.20 12.20 12.20 0 -0.05(-0.41%)
Oct 19, 2018 12.25 12.25 12.25 0 +0.00(+0.00%)
Oct 17, 2018 12.25 12.25 12.25 0 -0.12(-1.01%)
Oct 16, 2018 12.25 12.40 12.25 12.38 55,963 -0.03(-0.20%)
Oct 15, 2018 12.40 12.40 12.40 12.40 100 -0.01(-0.09%)
Oct 12, 2018 12.55 12.55 12.41 12.41 1,100 +0.06(+0.49%)
Oct 11, 2018 12.50 12.50 12.35 12.35 1,133 -0.20(-1.59%)
Oct 10, 2018 12.55 12.55 12.55 12.55 100 +0.00(+0.00%)
Oct 08, 2018 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 04, 2018 12.55 12.55 12.55 0 -0.15(-1.18%)
Oct 02, 2018 12.70 12.70 12.70 0 +0.00(+0.00%)
Oct 01, 2018 12.70 12.70 12.70 104 +0.00(+0.00%)
Sep 28, 2018 12.70 12.75 12.70 12.70 2,400 +0.20(+1.60%)
Sep 27, 2018 12.76 12.76 12.50 12.50 9,389 -0.25(-1.96%)
Sep 26, 2018 12.74 12.75 12.74 12.75 1,146 -0.20(-1.54%)
Sep 20, 2018 12.95 12.95 12.95 0 +0.29(+2.29%)
Sep 19, 2018 12.66 12.66 12.66 12.66 2,668 +0.00(+0.00%)
Sep 18, 2018 12.66 12.66 12.66 12.66 13,174 +0.00(+0.00%)
Sep 17, 2018 12.66 12.66 12.66 12.66 10,500 +0.00(+0.00%)
Sep 14, 2018 12.66 12.75 12.66 12.66 1,600 +0.00(+0.00%)
Sep 13, 2018 12.66 12.66 12.66 12.66 3,662 -0.09(-0.71%)
Sep 12, 2018 12.75 12.75 12.75 12.75 100 +0.00(+0.00%)
Sep 11, 2018 12.80 12.80 12.75 12.75 8,275 -0.05(-0.39%)
Sep 07, 2018 12.80 12.80 12.80 0 +0.00(+0.00%)
Sep 06, 2018 12.80 12.80 12.80 12.80 1,545 +0.00(+0.00%)
Sep 05, 2018 12.65 12.80 12.65 12.80 4,600 -0.10(-0.78%)
Sep 04, 2018 12.90 12.90 12.65 12.90 4,060 -0.09(-0.69%)
Aug 30, 2018 12.99 12.99 12.99 0 +0.34(+2.69%)
Aug 28, 2018 12.65 12.65 12.65 0 -0.25(-1.94%)
Aug 27, 2018 12.90 12.90 12.90 76 +0.00(+0.00%)
Aug 22, 2018 12.90 12.90 12.90 0 +0.00(+0.00%)
Aug 21, 2018 12.90 12.90 12.90 12.90 100 -0.09(-0.69%)
Aug 20, 2018 12.99 12.99 12.99 21 +0.00(+0.00%)
Aug 17, 2018 12.99 12.99 12.98 12.99 900 +0.00(+0.00%)
Aug 13, 2018 12.99 12.99 12.99 0 -0.01(-0.08%)
Aug 10, 2018 12.87 13.00 12.84 13.00 1,900 +0.18(+1.40%)
Aug 09, 2018 12.82 12.82 12.82 12.82 100 +0.00(+0.00%)
Aug 08, 2018 12.82 12.82 12.82 12.82 170 +0.21(+1.67%)
Aug 07, 2018 12.82 12.82 12.60 12.61 1,870 -0.20(-1.56%)
Aug 06, 2018 12.81 12.81 12.81 12.81 500 +0.01(+0.08%)
Aug 03, 2018 12.80 12.80 12.80 12.80 100 +0.04(+0.31%)
Aug 02, 2018 12.76 12.76 12.76 12.76 200 +0.01(+0.08%)
Aug 01, 2018 12.75 12.75 12.75 12.75 1,000 -0.05(-0.39%)
Jul 30, 2018 12.80 12.80 12.80 0 -0.02(-0.16%)
Jul 27, 2018 12.80 12.82 12.80 12.82 200 +0.02(+0.16%)
Jul 26, 2018 12.52 12.80 12.52 12.80 8,340 +0.30(+2.40%)
Jul 23, 2018 12.50 12.50 12.50 3 -0.05(-0.40%)
Jul 20, 2018 12.55 12.55 12.55 12.55 2,000 -0.05(-0.40%)
Jul 19, 2018 12.60 12.60 12.60 12.60 100 +0.10(+0.79%)
Jul 18, 2018 12.55 12.55 12.50 12.50 2,000 +0.00(+0.01%)
Jul 16, 2018 12.50 12.50 12.50 0 -0.05(-0.40%)
Jul 12, 2018 12.55 12.55 12.55 0 -0.05(-0.40%)
Jul 11, 2018 12.60 12.60 12.60 12.60 100 +0.05(+0.40%)
Jul 10, 2018 12.55 12.55 12.55 12.55 100 +0.05(+0.40%)
Jul 09, 2018 12.50 12.50 12.50 12.50 1,000 +0.00(+0.00%)
Jul 05, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 02, 2018 12.50 12.50 12.50 0 +0.06(+0.48%)
Jun 29, 2018 12.44 12.44 12.44 12.44 390 -0.01(-0.08%)
Jun 28, 2018 12.44 12.45 12.44 12.45 200 +0.15(+1.22%)
Jun 25, 2018 12.30 12.30 12.30 0 -0.05(-0.40%)
Jun 22, 2018 12.39 12.40 12.35 12.35 5,550 +0.05(+0.41%)
Jun 21, 2018 12.30 12.30 12.30 12.30 200 +0.00(+0.00%)
Jun 19, 2018 12.30 12.30 12.30 0 -0.15(-1.20%)
Jun 18, 2018 12.45 12.45 12.45 12.45 390 +0.01(+0.08%)
Jun 13, 2018 12.44 12.44 12.44 0 -0.01(-0.08%)
Jun 12, 2018 12.45 12.45 12.45 12.45 1,000 +0.15(+1.22%)
Jun 11, 2018 12.30 12.30 12.30 12.30 20,037 -0.15(-1.20%)
Jun 08, 2018 12.45 12.45 12.45 12.45 1,000 +0.15(+1.21%)
Jun 07, 2018 12.30 12.30 12.30 12.30 10,000 -0.10(-0.80%)
Jun 06, 2018 12.45 12.45 12.25 12.40 4,927 -0.05(-0.40%)
Jun 04, 2018 12.45 12.45 12.45 0 +0.00(+0.00%)
Jun 01, 2018 12.45 12.45 12.45 12.45 150 +0.00(+0.00%)
May 31, 2018 12.35 12.45 12.35 12.45 1,500 +0.00(+0.00%)
May 29, 2018 12.45 12.45 12.45 50 +0.00(+0.00%)
May 25, 2018 12.45 12.45 12.45 0 +0.00(+0.00%)
May 23, 2018 12.45 12.45 12.45 0 +0.20(+1.63%)
May 22, 2018 12.45 12.45 12.25 12.25 2,000 +0.00(+0.00%)
May 21, 2018 12.45 12.45 12.22 12.25 199,954 -0.24(-1.92%)
May 18, 2018 12.49 12.50 12.49 12.49 3,000 +0.04(+0.32%)
May 17, 2018 12.45 12.45 12.45 12.45 1,200 +0.15(+1.22%)
May 16, 2018 12.25 12.30 12.25 12.30 1,850 +0.00(+0.00%)
May 15, 2018 12.49 12.49 12.25 12.30 123,252 +0.00(+0.00%)
May 14, 2018 12.30 12.30 12.30 12.30 1,600 -0.20(-1.60%)
May 07, 2018 12.50 12.50 12.50 100 -0.10(-0.79%)
May 04, 2018 12.59 12.60 12.59 12.60 200 +0.10(+0.80%)
May 03, 2018 12.55 12.55 12.30 12.50 3,060 +0.00(+0.00%)
May 02, 2018 12.25 12.50 12.24 12.50 1,100 +0.49(+4.08%)
May 01, 2018 12.30 12.30 12.01 12.01 3,060 -0.24(-1.96%)
Apr 30, 2018 12.13 12.25 12.13 12.25 2,206 +0.15(+1.24%)
Apr 26, 2018 12.10 12.10 12.10 0 +0.20(+1.68%)
Apr 25, 2018 11.85 11.90 11.85 11.90 600 +0.05(+0.42%)
Apr 24, 2018 11.85 11.85 11.85 11.85 300 +0.05(+0.42%)
Apr 23, 2018 11.80 11.80 11.75 11.80 34,750 +0.00(+0.00%)
Apr 20, 2018 11.80 11.80 11.80 11.80 2,507 -0.05(-0.42%)
Apr 17, 2018 11.85 11.85 11.85 0 +0.05(+0.42%)
Apr 16, 2018 11.80 11.85 11.80 11.80 29,500 +0.00(+0.00%)
Apr 13, 2018 11.80 11.80 11.80 11.80 300 +0.00(+0.00%)
Apr 11, 2018 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 10, 2018 11.80 11.80 11.80 11.80 700 -0.10(-0.84%)
Apr 09, 2018 11.75 11.90 11.75 11.90 4,600 +0.15(+1.28%)
Apr 06, 2018 11.75 11.75 11.75 11.75 7,600 +0.00(+0.00%)
Apr 05, 2018 11.80 11.80 11.75 11.75 2,000 -0.15(-1.26%)
Apr 02, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Mar 28, 2018 11.90 11.90 11.90 0 +0.10(+0.85%)
Mar 27, 2018 11.75 11.80 11.75 11.80 21,700 +0.05(+0.43%)
Mar 23, 2018 11.75 11.75 11.75 0 -0.10(-0.84%)
Mar 22, 2018 11.85 11.85 11.85 11.85 4,000 -0.05(-0.42%)
Mar 21, 2018 11.90 11.90 11.90 11.90 3,000 +0.15(+1.28%)
Mar 19, 2018 11.75 11.75 11.75 0 -0.07(-0.60%)
Mar 16, 2018 11.82 11.82 11.82 11.82 112 -0.08(-0.66%)
Mar 15, 2018 11.82 11.90 11.82 11.90 2,000 +0.15(+1.28%)
Mar 14, 2018 11.75 11.75 11.75 11.75 2,400 +0.00(+0.00%)
Mar 13, 2018 11.75 11.75 11.75 11.75 5,500 +0.00(+0.00%)
Mar 08, 2018 11.75 11.75 11.75 70 -0.25(-2.08%)
Mar 07, 2018 11.90 12.25 11.80 12.00 7,480 +0.20(+1.69%)
Mar 06, 2018 11.80 11.80 11.80 11.80 2,782 +0.00(+0.00%)
Mar 05, 2018 11.90 11.90 11.80 11.80 1,200 -0.10(-0.84%)
Mar 02, 2018 11.90 11.90 11.90 11.90 1,350 +0.05(+0.42%)
Mar 01, 2018 11.85 11.85 11.85 11.85 100 +0.10(+0.85%)
Feb 28, 2018 11.80 11.80 11.75 11.75 500 -0.15(-1.26%)
Feb 26, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 23, 2018 11.92 11.92 11.90 11.90 1,400 -0.05(-0.42%)
Feb 22, 2018 11.95 11.95 11.95 11.95 1,050 +0.03(+0.25%)
Feb 21, 2018 11.90 11.92 11.90 11.92 300 +0.07(+0.59%)
Feb 20, 2018 11.85 11.91 11.85 11.85 3,600 -0.15(-1.25%)
Feb 15, 2018 12.00 12.00 12.00 0 +0.06(+0.50%)
Feb 14, 2018 11.89 11.94 11.89 11.94 2,400 +0.00(+0.00%)
Feb 12, 2018 11.94 11.94 11.94 0 -0.01(-0.08%)
Feb 09, 2018 11.70 11.95 11.70 11.95 5,000 +0.40(+3.46%)
Feb 08, 2018 11.60 11.60 11.55 11.55 5,100 -0.05(-0.43%)
Feb 06, 2018 11.60 11.60 11.60 25 -0.20(-1.69%)
Feb 05, 2018 11.80 11.80 11.80 11.80 425 +0.05(+0.42%)
Feb 02, 2018 11.80 11.80 11.75 11.75 7,600 -0.05(-0.42%)
Feb 01, 2018 11.99 12.00 11.80 11.80 5,700 -0.20(-1.66%)
Jan 31, 2018 12.00 12.00 12.00 12.00 2,600 +0.20(+1.69%)
Jan 30, 2018 11.80 11.80 11.80 11.80 225 +0.15(+1.29%)
Jan 29, 2018 11.65 11.65 11.65 11.65 500 +0.04(+0.34%)
Jan 26, 2018 11.80 11.80 11.61 11.61 500 -0.19(-1.61%)
Jan 25, 2018 11.80 11.80 11.80 11.80 200 +0.00(+0.00%)
Jan 22, 2018 11.80 11.80 11.80 0 +0.10(+0.85%)
Jan 19, 2018 11.70 11.70 11.61 11.70 2,950 -0.30(-2.50%)
Jan 18, 2018 11.65 12.00 11.40 12.00 4,771 +0.00(+0.00%)
Jan 17, 2018 12.00 12.00 12.00 12.00 910 +0.00(+0.00%)
Jan 16, 2018 11.60 12.00 11.60 12.00 600 +0.50(+4.35%)
Jan 12, 2018 11.50 11.50 11.50 0 +0.25(+2.22%)
Jan 11, 2018 11.20 11.25 11.25 200 +0.05(+0.45%)
Jan 10, 2018 11.10 11.10 11.20 3,500 +0.10(+0.90%)
Jan 09, 2018 11.25 11.25 11.00 11.10 47,000 -0.15(-1.33%)
Jan 05, 2018 11.25 11.25 11.25 70 +0.25(+2.27%)
Jan 04, 2018 11.00 11.00 11.00 11.00 5,050 +0.00(+0.00%)
Jan 03, 2018 11.25 11.25 10.90 11.00 24,800 -0.20(-1.79%)
Jan 02, 2018 11.30 11.30 11.20 11.20 1,300 -0.15(-1.32%)
Dec 26, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Dec 21, 2017 11.35 11.35 11.35 0 +0.45(+4.13%)
Dec 20, 2017 10.90 10.90 10.90 10.90 2,100 -0.10(-0.91%)
Dec 18, 2017 11.00 11.00 11.00 0 -0.05(-0.45%)
Dec 13, 2017 11.05 11.05 11.05 0 +0.25(+2.31%)
Dec 12, 2017 10.80 10.80 10.77 10.80 9,800 +0.00(+0.00%)
Dec 11, 2017 10.70 10.80 10.70 10.80 6,777 +0.05(+0.47%)
Dec 08, 2017 10.75 10.75 10.75 10.75 1,323 +0.09(+0.83%)
Dec 07, 2017 10.66 10.66 10.66 10.66 136 +0.01(+0.10%)
Dec 05, 2017 10.65 10.65 10.65 0 +0.05(+0.47%)
Dec 04, 2017 10.65 10.65 10.60 3,600 -0.05(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.