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%)
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.