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 (%)
Dec 15, 2021 15.55 0 +0.28(+1.83%)
Dec 13, 2021 15.27 15.27 15.27 0 -0.38(-2.43%)
Dec 09, 2021 15.65 15.65 15.65 11 -0.22(-1.39%)
Dec 08, 2021 15.86 15.87 15.86 15.87 326 +0.05(+0.32%)
Dec 07, 2021 15.83 15.83 15.81 15.82 1,218 +0.17(+1.09%)
Dec 06, 2021 15.35 15.81 15.35 15.65 2,166 +0.27(+1.76%)
Dec 02, 2021 15.38 15.38 15.38 5 +0.08(+0.52%)
Dec 01, 2021 15.50 15.50 15.15 15.30 2,342 +0.05(+0.33%)
Nov 30, 2021 15.50 15.81 15.16 15.25 300 -0.56(-3.54%)
Nov 26, 2021 15.81 15.81 15.81 0 -1.19(-7.00%)
Nov 24, 2021 17.00 17.00 17.00 17.00 100 -0.23(-1.33%)
Nov 23, 2021 17.06 17.23 17.06 17.23 500 +0.37(+2.19%)
Nov 22, 2021 16.86 16.86 16.84 16.86 2,001 +0.02(+0.12%)
Nov 19, 2021 16.97 16.97 16.84 16.84 400 -0.30(-1.75%)
Nov 18, 2021 17.14 17.14 17.14 17.14 200 +0.04(+0.23%)
Nov 17, 2021 17.18 17.18 17.10 17.10 620 -0.26(-1.50%)
Nov 16, 2021 17.38 17.38 17.36 17.36 1,000 +0.09(+0.52%)
Nov 15, 2021 17.27 17.27 17.27 17.27 100 -0.04(-0.23%)
Nov 12, 2021 17.31 17.31 17.31 17.31 1,300 -0.19(-1.09%)
Nov 11, 2021 17.45 17.50 17.45 17.50 3,284 +0.29(+1.69%)
Nov 09, 2021 17.20 17.21 17.15 17.21 15,799 -0.08(-0.47%)
Nov 08, 2021 17.15 17.29 17.12 17.29 8,510 +0.19(+1.12%)
Nov 05, 2021 16.50 17.17 16.50 17.10 6,796 +0.53(+3.20%)
Nov 04, 2021 16.57 16.57 16.57 16.57 2,000 +0.00(+0.00%)
Nov 03, 2021 16.21 16.61 16.21 16.57 32,864 +0.25(+1.53%)
Nov 02, 2021 16.32 16.32 16.32 16.32 4,249 -0.04(-0.24%)
Nov 01, 2021 16.30 16.36 15.95 16.36 6,100 +0.51(+3.22%)
Oct 29, 2021 15.85 15.87 15.85 15.85 2,501 +0.09(+0.57%)
Oct 28, 2021 15.76 15.76 15.76 15.76 1,270 -0.09(-0.57%)
Oct 27, 2021 16.26 16.26 15.85 15.85 12,543 -0.45(-2.76%)
Oct 26, 2021 16.17 16.30 28,513 +0.27(+1.68%)
Oct 25, 2021 16.04 16.05 16.00 16.03 29,865 +0.03(+0.19%)
Oct 22, 2021 16.03 16.03 15.99 16.00 1,955 +0.05(+0.31%)
Oct 21, 2021 16.10 16.10 15.95 15.95 6,374 +0.00(+0.00%)
Oct 20, 2021 15.80 15.95 15.80 15.95 2,400 +0.23(+1.46%)
Oct 19, 2021 15.76 15.76 15.72 15.72 1,600 -0.14(-0.88%)
Oct 18, 2021 15.91 15.91 15.86 15.86 1,175 -0.06(-0.38%)
Oct 15, 2021 16.02 16.08 15.92 15.92 16,715 -0.08(-0.50%)
Oct 14, 2021 15.95 16.15 15.95 16.00 21,250 +0.15(+0.95%)
Oct 13, 2021 15.95 15.95 15.74 15.85 10,868 -0.10(-0.63%)
Oct 12, 2021 16.10 16.10 15.95 15.95 6,250 -0.19(-1.18%)
Oct 11, 2021 16.11 16.15 16.11 16.14 10,797 +0.04(+0.25%)
Oct 08, 2021 16.03 16.16 16.03 16.10 10,389 +0.03(+0.19%)
Oct 07, 2021 15.92 16.15 15.90 16.07 70,147 +0.31(+1.97%)
Oct 06, 2021 15.95 15.95 15.76 15.76 6,958 -0.11(-0.69%)
Oct 05, 2021 15.98 16.01 15.85 15.87 6,450 +0.06(+0.38%)
Oct 04, 2021 15.90 15.90 15.81 15.81 1,000 -0.17(-1.06%)
Oct 01, 2021 15.80 15.98 15.80 15.98 4,700 +0.07(+0.44%)
Sep 30, 2021 15.90 15.99 15.90 15.91 1,628 +0.01(+0.06%)
Sep 29, 2021 15.70 15.90 15.66 15.90 4,663 +0.20(+1.27%)
Sep 28, 2021 15.75 15.75 15.60 15.70 7,894 -0.10(-0.63%)
Sep 27, 2021 15.49 15.94 15.49 15.80 7,736 +0.55(+3.61%)
Sep 24, 2021 15.10 15.25 15.10 15.25 6,549 +0.25(+1.67%)
Sep 23, 2021 14.70 15.00 14.70 15.00 13,522 +0.25(+1.69%)
Sep 22, 2021 14.75 14.75 14.50 14.75 1,556 +0.30(+2.08%)
Sep 21, 2021 14.38 14.47 14.31 14.45 15,800 +0.14(+0.98%)
Sep 20, 2021 14.31 14.41 14.31 14.31 1,102 -0.44(-2.98%)
Sep 13, 2021 14.75 14.75 14.75 0 +0.00(+0.00%)
Sep 10, 2021 14.48 14.75 14.48 14.75 14,206 +0.26(+1.79%)
Sep 09, 2021 14.48 14.50 14.30 14.49 16,607 +0.01(+0.07%)
Sep 08, 2021 14.48 14.48 14.48 14.48 100 +0.00(+0.00%)
Sep 07, 2021 14.32 14.50 14.32 14.48 8,667 +0.33(+2.33%)
Sep 03, 2021 14.15 14.18 14.13 14.15 21,787 +0.10(+0.71%)
Sep 02, 2021 14.15 14.15 14.05 14.05 10,730 -0.05(-0.35%)
Sep 01, 2021 14.21 14.21 14.06 14.10 8,199 -0.11(-0.77%)
Aug 31, 2021 14.27 14.27 14.21 14.21 12,571 -0.06(-0.42%)
Aug 30, 2021 14.44 14.44 14.27 14.27 2,200 -0.18(-1.25%)
Aug 27, 2021 14.20 14.45 14.20 14.45 54,224 +0.20(+1.40%)
Aug 26, 2021 14.25 14.30 14.25 14.25 2,100 +0.00(+0.00%)
Aug 25, 2021 14.20 14.25 14.18 14.25 16,808 +0.05(+0.35%)
Aug 24, 2021 14.25 14.25 14.18 14.20 13,410 -0.05(-0.35%)
Aug 23, 2021 14.24 14.28 14.22 14.25 130,500 +0.05(+0.35%)
Aug 20, 2021 14.20 14.21 14.20 14.20 22,520 +0.18(+1.28%)
Aug 19, 2021 14.23 14.24 14.02 14.02 5,470 -0.23(-1.61%)
Aug 18, 2021 14.23 14.25 14.19 14.25 9,200 +0.00(+0.00%)
Aug 17, 2021 14.10 14.25 14.10 14.25 2,149 +0.15(+1.06%)
Aug 16, 2021 14.11 14.25 14.06 14.10 5,140 -0.15(-1.05%)
Aug 13, 2021 14.20 14.25 14.15 14.25 19,388 -0.25(-1.72%)
Aug 12, 2021 14.29 14.50 14.26 14.50 83,045 +0.00(+0.00%)
Aug 11, 2021 14.28 14.50 14.28 14.50 78,891 +0.16(+1.12%)
Aug 10, 2021 14.30 14.50 14.18 14.34 17,867 +0.04(+0.28%)
Aug 09, 2021 14.30 14.50 14.13 14.30 5,728 +0.10(+0.70%)
Aug 06, 2021 14.00 14.45 14.00 14.20 157,927 -0.10(-0.70%)
Aug 05, 2021 14.10 14.30 14.10 14.30 14,032 +0.50(+3.62%)
Aug 04, 2021 13.25 14.10 13.25 13.80 4,741 -0.35(-2.47%)
Aug 03, 2021 14.09 14.15 14.09 14.15 5,265 +0.15(+1.07%)
Aug 02, 2021 13.99 14.01 13.99 14.00 4,036 +0.41(+3.02%)
Jul 30, 2021 13.63 13.63 13.59 13.59 1,300 +0.03(+0.22%)
Jul 29, 2021 13.75 13.75 13.56 13.56 430 +0.06(+0.44%)
Jul 28, 2021 13.50 13.50 13.50 13.50 443 +0.26(+1.96%)
Jul 27, 2021 13.24 13.24 13.24 13.24 1,032 +0.39(+3.04%)
Jul 26, 2021 12.85 12.85 12.85 12.85 1,300 +0.00(+0.00%)
Jul 23, 2021 12.76 12.85 12.65 12.85 2,095 +0.09(+0.71%)
Jul 22, 2021 12.76 12.85 12.76 12.76 3,050 -0.49(-3.70%)
Jul 21, 2021 13.00 13.25 12.85 13.25 1,100 +0.50(+3.92%)
Jul 20, 2021 12.75 13.00 12.75 12.75 1,400 -0.25(-1.92%)
Jul 19, 2021 13.00 13.00 12.75 13.00 3,974 +0.00(+0.00%)
Jul 16, 2021 13.20 13.20 13.00 13.00 1,810 +0.10(+0.78%)
Jul 15, 2021 12.95 13.20 12.90 12.90 5,924 +0.00(+0.00%)
Jul 14, 2021 13.05 13.20 12.90 12.90 5,752 -0.14(-1.07%)
Jul 13, 2021 13.25 13.29 13.02 13.04 2,000 -0.22(-1.66%)
Jul 12, 2021 13.25 13.50 13.25 13.26 1,200 +0.01(+0.08%)
Jul 09, 2021 12.70 13.25 12.70 13.25 2,448 +0.57(+4.50%)
Jul 08, 2021 13.10 13.10 12.65 12.68 3,760 -0.42(-3.21%)
Jul 07, 2021 13.25 13.50 13.10 13.10 5,880 -0.15(-1.13%)
Jul 06, 2021 13.60 13.60 13.15 13.25 3,500 -0.40(-2.93%)
Jul 02, 2021 13.65 13.65 13.65 13.65 1,000 +0.05(+0.37%)
Jul 01, 2021 13.45 13.60 13.45 13.60 5,812 +0.10(+0.74%)
Jun 30, 2021 13.55 13.55 13.50 13.50 800 -0.30(-2.17%)
Jun 29, 2021 13.75 13.80 13.75 13.80 1,150 +0.05(+0.36%)
Jun 28, 2021 13.75 13.75 13.75 13.75 1,200 -0.25(-1.79%)
Jun 25, 2021 13.80 14.00 13.50 14.00 7,908 +0.40(+2.94%)
Jun 22, 2021 13.60 13.60 13.60 0 +0.10(+0.74%)
Jun 21, 2021 13.35 13.50 13.35 13.50 3,250 +0.39(+2.97%)
Jun 18, 2021 13.91 13.91 13.11 13.11 6,666 -0.80(-5.75%)
Jun 17, 2021 14.15 14.19 13.90 13.91 7,666 -0.27(-1.92%)
Jun 16, 2021 14.10 14.20 14.05 14.18 8,836 +0.13(+0.95%)
Jun 15, 2021 14.25 14.25 14.05 14.05 27,750 -0.20(-1.40%)
Jun 14, 2021 14.40 14.40 14.25 14.25 16,108 -0.24(-1.66%)
Jun 11, 2021 14.49 14.49 14.49 14.49 500 +0.00(+0.00%)
Jun 10, 2021 14.70 14.70 14.35 14.49 35,920 -0.16(-1.09%)
Jun 09, 2021 14.70 14.70 14.63 14.65 23,211 -0.05(-0.34%)
Jun 08, 2021 14.67 14.70 14.60 14.70 32,501 +0.00(+0.00%)
Jun 07, 2021 14.80 14.80 14.66 14.70 29,348 +0.05(+0.34%)
Jun 04, 2021 14.55 14.65 14.52 14.65 136,550 +0.05(+0.34%)
Jun 03, 2021 14.55 14.74 14.30 14.60 362,784 +0.60(+4.29%)
Jun 02, 2021 14.25 14.25 14.00 14.00 1,703 +0.00(+0.00%)
Jun 01, 2021 14.00 14.00 14.00 14.00 4,046 +0.00(+0.00%)
May 28, 2021 13.90 14.12 13.86 14.00 24,489 +0.25(+1.82%)
May 26, 2021 13.75 13.75 13.75 0 +0.00(+0.00%)
May 25, 2021 13.75 13.78 13.75 13.75 5,477 -0.02(-0.15%)
May 24, 2021 13.77 13.77 13.77 13.77 400 +0.02(+0.15%)
May 20, 2021 13.75 13.75 13.75 0 -0.16(-1.15%)
May 18, 2021 13.91 13.91 13.91 0 +0.16(+1.16%)
May 17, 2021 13.75 13.75 13.75 13.75 1,398 +0.00(+0.00%)
May 14, 2021 13.75 13.75 13.70 13.75 12,265 -0.16(-1.15%)
May 13, 2021 13.85 13.91 13.85 13.91 1,880 +0.13(+0.94%)
May 11, 2021 13.78 13.78 13.78 36 +0.03(+0.22%)
May 10, 2021 13.75 13.85 13.75 13.75 18,961 +0.00(+0.00%)
May 06, 2021 13.75 13.75 13.75 71 -0.23(-1.65%)
May 05, 2021 13.82 13.98 13.82 13.98 1,500 +0.23(+1.67%)
May 04, 2021 13.75 13.82 13.75 13.75 2,900 +0.00(+0.00%)
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.