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 (%)
Apr 29, 2020 8.700 8.700 8.700 0 -0.05(-0.57%)
Apr 28, 2020 9.000 9.000 8.750 8.750 500 -0.25(-2.78%)
Apr 27, 2020 9.000 9.000 9.000 9.000 1,202 +0.20(+2.27%)
Apr 24, 2020 8.800 8.800 8.800 8.800 200 +0.00(+0.00%)
Apr 22, 2020 8.800 8.800 8.800 0 -0.50(-5.38%)
Apr 21, 2020 9.250 9.300 9.250 9.300 200 -0.70(-7.00%)
Apr 20, 2020 10.000 10.000 10.000 10.000 600 +0.51(+5.37%)
Apr 17, 2020 9.490 9.490 9.490 9.490 200 +0.74(+8.46%)
Apr 16, 2020 8.750 8.750 8.550 8.750 2,023 +0.00(+0.00%)
Apr 14, 2020 8.750 8.750 8.750 0 +0.10(+1.16%)
Apr 13, 2020 8.700 8.700 8.650 8.650 200 -0.15(-1.70%)
Apr 09, 2020 8.700 8.800 8.700 8.800 1,000 +0.30(+3.53%)
Apr 08, 2020 8.600 8.650 8.500 8.500 3,325 +0.33(+4.04%)
Apr 07, 2020 8.150 8.170 8.150 8.170 1,500 +0.17(+2.12%)
Apr 06, 2020 8.090 8.090 8.000 8.000 5,110 +0.00(+0.00%)
Apr 03, 2020 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Apr 02, 2020 8.240 8.290 8.000 8.000 3,600 +0.00(+0.00%)
Apr 01, 2020 8.650 8.650 7.900 8.000 18,710 -0.65(-7.51%)
Mar 31, 2020 9.070 9.070 8.650 8.650 1,500 -0.45(-4.95%)
Mar 30, 2020 9.500 9.500 9.100 9.100 1,100 -0.39(-4.11%)
Mar 27, 2020 9.490 9.490 9.490 1 +0.00(+0.00%)
Mar 26, 2020 9.490 9.490 9.490 9.490 100 +0.39(+4.29%)
Mar 25, 2020 9.010 9.100 9.010 9.100 500 +0.10(+1.11%)
Mar 24, 2020 8.340 9.000 8.150 9.000 4,449 +0.95(+11.80%)
Mar 23, 2020 9.010 9.360 8.050 8.050 6,204 -1.35(-14.36%)
Mar 20, 2020 9.400 9.400 9.400 9.400 100 -0.55(-5.53%)
Mar 19, 2020 10.00 10.00 9.950 9.950 900 +0.46(+4.85%)
Mar 18, 2020 9.200 9.490 9.110 9.490 740 +0.19(+2.04%)
Mar 17, 2020 9.300 9.300 9.200 9.300 6,800 -0.20(-2.11%)
Mar 16, 2020 10.00 10.20 9.500 9.500 10,600 -0.50(-5.00%)
Mar 13, 2020 10.00 10.00 10.00 10.00 5,300 -0.01(-0.10%)
Mar 12, 2020 10.00 10.01 10.00 10.01 5,700 -0.21(-2.05%)
Mar 11, 2020 10.22 10.22 10.22 10.22 150 -0.18(-1.73%)
Mar 10, 2020 11.00 11.00 9.250 10.40 6,440 -0.71(-6.39%)
Mar 09, 2020 12.35 12.35 11.11 11.11 2,260 -1.39(-11.12%)
Mar 06, 2020 12.50 12.56 12.50 12.50 300 -0.10(-0.79%)
Mar 05, 2020 12.60 12.60 12.60 12.60 904 -0.15(-1.18%)
Mar 04, 2020 12.98 12.98 12.60 12.75 3,046 +0.05(+0.39%)
Mar 03, 2020 12.70 12.70 12.70 12.70 898 +0.00(+0.00%)
Mar 02, 2020 12.60 12.70 12.60 12.70 2,585 -0.05(-0.39%)
Feb 28, 2020 13.00 13.00 12.50 12.75 6,200 -0.25(-1.92%)
Feb 27, 2020 13.02 13.05 13.00 13.00 2,900 -0.01(-0.08%)
Feb 26, 2020 13.10 13.10 13.01 13.01 5,800 -0.24(-1.81%)
Feb 25, 2020 13.50 13.50 12.95 13.25 14,835 -0.07(-0.53%)
Feb 24, 2020 13.50 13.50 13.32 13.32 1,300 -0.18(-1.33%)
Feb 21, 2020 14.25 14.27 13.50 13.50 4,000 -0.69(-4.86%)
Feb 20, 2020 14.19 14.19 14.19 14.19 248 +0.09(+0.64%)
Feb 19, 2020 14.00 14.10 14.00 14.10 2,652 -0.55(-3.75%)
Feb 14, 2020 14.65 14.65 14.65 0 +0.10(+0.69%)
Feb 13, 2020 14.50 14.55 14.50 14.55 3,400 +0.05(+0.34%)
Feb 12, 2020 14.00 14.50 14.00 14.50 48,323 +0.50(+3.57%)
Feb 11, 2020 13.65 14.10 13.65 14.00 16,200 +0.10(+0.72%)
Feb 10, 2020 13.85 13.90 13.85 13.90 2,400 +0.05(+0.36%)
Feb 07, 2020 13.42 13.85 13.42 13.85 12,300 +0.15(+1.09%)
Feb 06, 2020 13.70 13.70 13.70 13.70 500 -0.05(-0.36%)
Feb 05, 2020 13.75 13.75 13.75 13.75 1,000 +0.00(+0.00%)
Feb 04, 2020 13.70 13.75 13.70 13.75 500 +0.33(+2.46%)
Feb 03, 2020 13.40 13.42 13.38 13.42 65,512 -0.08(-0.59%)
Jan 31, 2020 13.50 13.50 13.50 13.50 100 +0.05(+0.37%)
Jan 30, 2020 13.33 13.45 13.33 13.45 23,880 +0.00(+0.00%)
Jan 29, 2020 13.62 13.62 13.11 13.45 8,800 -0.05(-0.37%)
Jan 28, 2020 13.45 13.50 13.45 13.50 200 +0.00(+0.00%)
Jan 27, 2020 13.50 13.50 13.50 13.50 3,000 +0.10(+0.75%)
Jan 24, 2020 13.30 13.40 13.30 13.40 21,500 +0.10(+0.75%)
Jan 23, 2020 13.30 13.30 13.30 13.30 150 +0.05(+0.38%)
Jan 22, 2020 13.25 13.25 13.25 13.25 10,019 -0.13(-0.97%)
Jan 16, 2020 13.38 13.38 13.38 0 +0.17(+1.29%)
Jan 15, 2020 13.06 13.21 13.06 13.21 600 +0.30(+2.32%)
Jan 14, 2020 12.91 12.91 12.91 5 +0.00(+0.00%)
Jan 13, 2020 12.90 12.91 12.90 12.91 501 -0.34(-2.57%)
Jan 10, 2020 13.07 13.25 13.07 13.25 500 +0.35(+2.71%)
Jan 09, 2020 12.90 12.90 12.90 12.90 203 +0.00(+0.00%)
Jan 08, 2020 12.90 12.98 12.90 12.90 50,002 -0.35(-2.64%)
Jan 07, 2020 13.25 13.25 13.25 13.25 200 +0.35(+2.71%)
Jan 06, 2020 13.13 13.13 12.85 12.90 11,983 -0.35(-2.64%)
Jan 03, 2020 13.25 13.49 13.04 13.25 2,200 +0.00(+0.00%)
Jan 02, 2020 13.00 13.50 13.00 13.25 1,000 +0.47(+3.68%)
Dec 30, 2019 12.78 12.78 12.78 0 +0.00(+0.00%)
Dec 23, 2019 12.78 12.78 12.78 0 +0.03(+0.24%)
Dec 19, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 17, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 16, 2019 12.75 12.75 12.75 12.75 600 +0.00(+0.00%)
Dec 13, 2019 12.75 12.75 12.75 12.75 20,100 +0.00(+0.00%)
Dec 12, 2019 12.46 12.75 12.46 12.75 3,783 +0.30(+2.41%)
Dec 11, 2019 12.45 12.45 12.45 12.45 860 +0.03(+0.24%)
Dec 09, 2019 12.42 12.42 12.42 0 -0.03(-0.24%)
Dec 06, 2019 12.48 12.52 12.45 12.45 1,200 -0.05(-0.40%)
Dec 05, 2019 12.50 12.50 12.50 12.50 9,339 +0.15(+1.21%)
Dec 04, 2019 12.35 12.35 12.35 12.35 11,975 -0.06(-0.52%)
Dec 02, 2019 12.41 12.41 12.41 0 -0.24(-1.86%)
Nov 26, 2019 12.65 12.65 12.65 0 +0.08(+0.64%)
Nov 25, 2019 12.55 12.80 12.55 12.57 3,200 +0.02(+0.16%)
Nov 22, 2019 12.53 12.55 12.53 12.55 500 +0.05(+0.40%)
Nov 21, 2019 12.50 12.69 12.50 12.50 6,783 +0.00(+0.00%)
Nov 20, 2019 12.21 12.50 12.21 12.50 6,600 +0.20(+1.63%)
Nov 18, 2019 12.30 12.30 12.30 0 +0.20(+1.65%)
Nov 15, 2019 12.10 12.10 12.10 12.10 13,500 -0.60(-4.72%)
Nov 13, 2019 12.70 12.70 12.70 0 +0.20(+1.60%)
Nov 12, 2019 12.29 12.50 12.29 12.50 2,155 +0.25(+2.04%)
Nov 11, 2019 12.30 12.30 12.25 12.25 1,050 -0.24(-1.92%)
Nov 08, 2019 12.30 12.49 12.30 12.49 6,100 +0.19(+1.54%)
Nov 07, 2019 12.00 12.50 12.00 12.30 14,157 +0.30(+2.50%)
Nov 06, 2019 12.00 12.00 12.00 12.00 3,894 +0.00(+0.00%)
Nov 05, 2019 11.90 12.02 11.60 12.00 8,694 +0.10(+0.84%)
Nov 04, 2019 11.60 11.90 11.60 11.90 26,321 +0.30(+2.59%)
Oct 31, 2019 11.60 11.60 11.60 0 +0.45(+4.04%)
Oct 29, 2019 11.15 11.15 11.15 0 -0.15(-1.33%)
Oct 28, 2019 11.20 11.30 11.20 11.30 1,200 +0.10(+0.89%)
Oct 25, 2019 11.00 11.20 11.00 11.20 2,900 +0.20(+1.82%)
Oct 24, 2019 10.70 11.00 10.70 11.00 2,000 +0.40(+3.77%)
Oct 23, 2019 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Oct 22, 2019 10.60 10.60 10.60 10.60 250 +0.12(+1.15%)
Oct 15, 2019 10.48 10.48 10.48 0 -0.02(-0.19%)
Oct 14, 2019 10.50 10.50 10.50 10.50 100 +0.05(+0.48%)
Oct 10, 2019 10.45 10.45 10.45 0 -0.00(-0.00%)
Oct 09, 2019 10.45 10.47 10.45 10.45 1,800 -0.02(-0.19%)
Oct 08, 2019 10.47 10.47 10.47 10.47 2,500 -0.00(-0.00%)
Oct 07, 2019 10.47 10.47 10.47 10.47 500 +0.01(+0.10%)
Oct 04, 2019 10.46 10.46 10.46 10.46 1,100 +0.00(+0.00%)
Oct 03, 2019 10.46 10.46 10.46 10.46 474 +0.00(+0.00%)
Oct 02, 2019 10.46 10.46 10.46 10.46 1,500 -0.06(-0.57%)
Oct 01, 2019 10.52 10.52 10.52 10.52 1,350 +0.00(+0.00%)
Sep 30, 2019 10.58 10.58 10.46 10.52 40,500 -0.06(-0.57%)
Sep 26, 2019 10.58 10.58 10.58 0 +0.03(+0.28%)
Sep 25, 2019 10.55 10.55 10.55 10.55 150 -0.00(-0.00%)
Sep 24, 2019 10.51 10.55 10.46 10.55 29,883 +0.04(+0.38%)
Sep 23, 2019 10.55 10.55 10.51 10.51 675 +0.01(+0.10%)
Sep 19, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 18, 2019 10.50 10.50 10.50 10.50 900 -0.20(-1.87%)
Sep 17, 2019 10.50 10.70 10.50 10.70 1,200 +0.30(+2.88%)
Sep 12, 2019 10.40 10.40 10.40 0 +0.05(+0.48%)
Sep 11, 2019 10.35 10.35 10.35 60 +0.00(+0.00%)
Sep 10, 2019 10.35 10.35 10.35 10.35 900 +0.00(+0.00%)
Sep 09, 2019 10.31 10.35 10.31 10.35 1,550 +0.09(+0.88%)
Sep 06, 2019 10.70 10.70 10.26 10.26 1,700 -0.44(-4.11%)
Sep 05, 2019 10.85 10.85 10.57 10.70 18,687 -0.10(-0.93%)
Sep 04, 2019 10.80 10.80 10.80 10.80 1,000 +0.03(+0.28%)
Sep 03, 2019 10.83 10.83 10.77 10.77 5,200 -0.06(-0.55%)
Aug 30, 2019 10.89 10.89 10.76 10.83 8,600 -0.17(-1.55%)
Aug 29, 2019 11.00 11.00 11.00 11.00 200 +0.08(+0.73%)
Aug 28, 2019 11.00 11.00 10.87 10.92 9,300 -0.10(-0.91%)
Aug 23, 2019 11.02 11.02 11.02 0 -0.05(-0.45%)
Aug 22, 2019 11.07 11.07 11.07 50 +0.00(+0.00%)
Aug 21, 2019 11.11 11.12 11.07 11.07 1,300 +0.07(+0.64%)
Aug 19, 2019 11.00 11.00 11.00 0 -0.25(-2.22%)
Aug 16, 2019 11.25 11.25 11.25 11.25 100 +0.35(+3.21%)
Aug 15, 2019 10.90 10.90 10.90 50 +0.00(+0.00%)
Aug 14, 2019 11.17 11.18 10.90 10.90 90,810 -0.32(-2.85%)
Aug 13, 2019 11.29 11.29 11.17 11.22 4,400 -0.07(-0.62%)
Aug 08, 2019 11.29 11.29 11.29 0 -0.01(-0.09%)
Aug 06, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Aug 05, 2019 11.22 11.30 11.22 11.30 12,220 -0.01(-0.09%)
Aug 02, 2019 11.31 11.31 11.31 11.31 8,900 -0.04(-0.35%)
Jul 31, 2019 11.35 11.35 11.35 0 -0.05(-0.44%)
Jul 30, 2019 11.34 11.40 11.27 11.40 2,600 +0.05(+0.44%)
Jul 29, 2019 11.35 11.35 11.35 11.35 500 +0.00(+0.00%)
Jul 26, 2019 11.28 11.35 11.28 11.35 1,600 +0.09(+0.80%)
Jul 25, 2019 11.26 11.26 11.26 11.26 800 +0.00(+0.00%)
Jul 24, 2019 11.26 11.26 11.26 11.26 3,500 +0.00(+0.00%)
Jul 23, 2019 11.26 11.26 11.26 11.26 430 -0.09(-0.79%)
Jul 22, 2019 11.40 11.40 11.35 11.35 4,100 +0.05(+0.44%)
Jul 19, 2019 11.30 11.30 11.30 11.30 400 +0.04(+0.36%)
Jul 18, 2019 11.26 11.26 11.26 11.26 2,000 -0.04(-0.35%)
Jul 16, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 12, 2019 11.30 11.30 11.30 0 +0.05(+0.44%)
Jul 11, 2019 11.24 11.27 11.24 11.25 10,000 -0.02(-0.18%)
Jul 10, 2019 11.22 11.27 11.22 11.27 4,585 -0.03(-0.27%)
Jul 09, 2019 11.30 11.30 11.30 11.30 500 +0.01(+0.09%)
Jul 08, 2019 11.23 11.29 11.22 11.29 10,657 +0.07(+0.62%)
Jul 05, 2019 11.20 11.40 11.20 11.22 12,000 +0.02(+0.18%)
Jul 03, 2019 11.25 11.25 11.20 11.20 5,200 -0.05(-0.44%)
Jul 01, 2019 11.25 11.25 11.25 0 -0.17(-1.49%)
Jun 28, 2019 11.50 11.50 11.42 11.42 5,200 -0.06(-0.52%)
Jun 18, 2019 11.48 11.48 11.48 0 +0.03(+0.26%)
Jun 17, 2019 11.45 11.45 11.45 10 +0.00(+0.00%)
Jun 07, 2019 11.45 11.45 11.45 0 -0.05(-0.43%)
Jun 06, 2019 11.50 11.50 11.50 11.50 1,828 -0.10(-0.86%)
Jun 05, 2019 11.60 11.75 11.60 11.60 900 +0.00(+0.00%)
Jun 04, 2019 11.60 11.60 11.60 11.60 100 +0.20(+1.75%)
Jun 03, 2019 11.40 11.40 11.40 11.40 100 +0.10(+0.88%)
May 31, 2019 11.20 11.30 11.20 11.30 27,900 +0.00(+0.00%)
May 29, 2019 11.30 11.30 11.30 0 +0.18(+1.62%)
May 28, 2019 11.31 11.33 11.12 11.12 3,695 -0.19(-1.71%)
May 24, 2019 11.45 11.45 11.31 11.31 10,000 -0.14(-1.20%)
May 23, 2019 11.50 11.50 11.45 11.45 5,250 -0.05(-0.43%)
May 22, 2019 11.66 11.66 11.50 11.50 16,408 -0.16(-1.37%)
May 21, 2019 11.66 11.66 11.66 11.66 100 +0.00(+0.00%)
May 20, 2019 11.72 11.72 11.66 11.66 10,000 -0.06(-0.51%)
May 15, 2019 11.72 11.72 11.72 0 -0.02(-0.17%)
May 13, 2019 11.74 11.74 11.74 0 +0.00(+0.00%)
May 08, 2019 11.74 11.74 11.74 0 +0.01(+0.09%)
May 06, 2019 11.73 11.73 11.73 0 -0.02(-0.17%)
May 03, 2019 11.80 11.80 11.75 11.75 3,000 -0.07(-0.59%)
May 02, 2019 11.86 11.86 11.77 11.82 23,918 -0.04(-0.34%)
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.