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 (%)
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%)
May 03, 2021 13.75 13.75 13.75 13.75 15,300 +0.00(+0.00%)
Apr 30, 2021 13.75 13.75 13.75 13.75 2,000 +0.00(+0.00%)
Apr 29, 2021 13.75 13.75 13.75 25 +0.00(+0.00%)
Apr 28, 2021 13.95 13.95 13.75 13.75 880 +0.00(+0.00%)
Apr 27, 2021 13.75 13.75 13.75 13.75 15,700 +0.00(+0.00%)
Apr 26, 2021 13.75 13.75 13.75 13.75 27,600 +0.05(+0.36%)
Apr 23, 2021 13.70 13.70 13.70 30 +0.00(+0.00%)
Apr 22, 2021 13.70 13.70 13.70 13.70 252 -0.05(-0.36%)
Apr 21, 2021 13.75 13.75 13.75 13.75 200 +0.27(+2.00%)
Apr 20, 2021 13.25 13.50 13.25 13.48 2,308 -0.02(-0.15%)
Apr 19, 2021 13.50 13.50 13.50 13.50 3,071 -0.05(-0.37%)
Apr 16, 2021 13.25 13.55 13.25 13.55 4,700 +0.15(+1.12%)
Apr 14, 2021 13.40 13.40 13.40 0 +0.05(+0.37%)
Apr 13, 2021 13.15 13.35 13.00 13.35 6,483 +0.05(+0.38%)
Apr 12, 2021 12.95 13.30 12.95 13.30 8,421 +0.45(+3.50%)
Apr 09, 2021 12.80 12.90 12.72 12.85 23,000 +0.05(+0.39%)
Apr 08, 2021 12.92 12.92 12.80 12.80 1,600 -0.12(-0.93%)
Apr 07, 2021 13.00 13.00 12.92 12.92 515 -0.08(-0.62%)
Apr 06, 2021 12.92 13.00 12.92 13.00 1,000 +0.05(+0.39%)
Apr 05, 2021 13.00 13.00 12.95 12.95 1,700 +0.00(+0.00%)
Apr 01, 2021 13.00 13.00 12.95 12.95 400 +0.15(+1.17%)
Mar 31, 2021 12.75 13.50 12.75 12.80 4,210 -1.19(-8.51%)
Mar 30, 2021 12.55 13.99 12.50 13.99 6,300 +1.29(+10.16%)
Mar 26, 2021 12.70 12.70 12.70 0 +0.30(+2.42%)
Mar 25, 2021 12.50 12.50 12.22 12.40 1,600 +0.00(+0.00%)
Mar 24, 2021 12.40 12.40 12.40 12.40 300 +0.19(+1.56%)
Mar 23, 2021 12.45 12.47 12.21 12.21 2,250 -0.19(-1.53%)
Mar 22, 2021 12.35 12.40 12.20 12.40 700 +0.15(+1.22%)
Mar 18, 2021 12.25 12.25 12.25 0 +0.10(+0.82%)
Mar 17, 2021 12.15 12.15 12.15 12.15 648 +0.05(+0.41%)
Mar 16, 2021 12.10 12.10 12.10 12.10 1,200 +0.05(+0.41%)
Mar 12, 2021 12.05 12.05 12.05 0 -0.15(-1.23%)
Mar 10, 2021 12.20 12.20 12.20 0 +0.00(+0.00%)
Mar 09, 2021 12.25 12.25 12.00 12.20 36,148 -0.05(-0.41%)
Mar 08, 2021 12.20 12.25 12.20 12.25 1,000 +0.20(+1.66%)
Mar 05, 2021 12.00 12.15 11.85 12.05 1,400 -0.15(-1.23%)
Mar 01, 2021 12.20 12.20 12.20 0 +0.20(+1.67%)
Feb 26, 2021 12.00 12.00 11.99 12.00 10,600 +0.25(+2.13%)
Feb 25, 2021 11.75 11.75 11.75 11.75 1,000 -0.25(-2.08%)
Feb 24, 2021 12.00 12.00 12.00 12.00 2,000 +0.00(+0.00%)
Feb 23, 2021 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Feb 22, 2021 12.00 12.00 12.00 12.00 5,000 +0.00(+0.00%)
Feb 19, 2021 12.05 12.05 12.00 12.00 1,900 +0.00(+0.00%)
Feb 16, 2021 12.00 12.00 12.00 0 +0.10(+0.84%)
Feb 12, 2021 11.85 11.90 11.85 11.90 900 +0.40(+3.48%)
Feb 11, 2021 11.50 11.50 11.50 11.50 603 -0.25(-2.13%)
Feb 10, 2021 11.75 11.75 11.75 31 +0.00(+0.00%)
Feb 09, 2021 11.75 11.75 11.75 11.75 100 +0.22(+1.91%)
Feb 08, 2021 11.50 11.53 11.45 11.53 12,232 +0.03(+0.26%)
Feb 05, 2021 11.40 11.50 11.40 11.50 700 +0.20(+1.77%)
Feb 04, 2021 11.30 11.30 11.30 11.30 150 -0.10(-0.88%)
Feb 03, 2021 11.35 11.40 11.32 11.40 1,018 +0.30(+2.70%)
Feb 02, 2021 11.10 11.10 11.10 11.10 1,000 +0.05(+0.45%)
Feb 01, 2021 11.10 11.10 11.05 11.05 1,010 -0.30(-2.64%)
Jan 29, 2021 11.20 11.35 11.20 11.35 1,500 +0.15(+1.34%)
Jan 28, 2021 11.20 11.20 11.20 11.20 500 +0.10(+0.90%)
Jan 27, 2021 11.15 11.15 11.10 11.10 2,008 -0.05(-0.45%)
Jan 26, 2021 11.15 11.15 11.15 11.15 1,000 +0.00(+0.00%)
Jan 25, 2021 11.10 11.15 11.00 11.15 20,502 +0.15(+1.36%)
Jan 22, 2021 10.75 11.00 10.75 11.00 1,300 +0.58(+5.57%)
Jan 21, 2021 10.50 10.50 10.42 10.42 4,000 -0.28(-2.62%)
Jan 20, 2021 10.50 10.70 10.50 10.70 14,619 +0.45(+4.39%)
Jan 19, 2021 10.25 10.25 10.25 10.25 7,500 +0.00(+0.00%)
Jan 15, 2021 10.25 10.75 10.25 10.25 17,900 -0.50(-4.65%)
Jan 14, 2021 10.50 10.75 10.15 10.75 11,785 +0.55(+5.39%)
Jan 13, 2021 10.20 10.20 10.20 10.20 500 +0.00(+0.00%)
Jan 12, 2021 10.00 10.20 10.00 10.20 2,010 +0.29(+2.93%)
Jan 11, 2021 9.960 9.960 9.850 9.910 7,000 -0.09(-0.90%)
Jan 08, 2021 10.15 10.15 9.900 10.00 10,500 -0.10(-0.99%)
Jan 07, 2021 10.05 10.10 10.05 10.10 3,100 +0.07(+0.75%)
Jan 06, 2021 10.00 10.05 10.00 10.03 5,110 +0.33(+3.35%)
Jan 05, 2021 9.950 9.950 9.700 9.700 1,000 -0.30(-3.00%)
Jan 04, 2021 10.00 10.00 10.00 10.00 300 +0.05(+0.52%)
Dec 30, 2020 9.948 9.948 9.948 0 -0.15(-1.50%)
Dec 29, 2020 10.02 10.10 9.870 10.10 2,795 +0.25(+2.54%)
Dec 24, 2020 9.850 9.850 9.850 0 -0.25(-2.48%)
Dec 22, 2020 10.10 10.10 10.10 0 +0.15(+1.51%)
Dec 21, 2020 9.850 9.950 9.850 9.950 3,600 +0.25(+2.58%)
Dec 18, 2020 9.700 9.700 9.700 9.700 200 -0.25(-2.51%)
Dec 15, 2020 9.950 9.950 9.950 0 +0.34(+3.54%)
Dec 14, 2020 9.610 9.610 9.610 9.610 2,000 +0.01(+0.10%)
Dec 11, 2020 9.600 9.750 9.600 9.600 3,700 -0.03(-0.26%)
Dec 04, 2020 9.625 9.625 9.625 0 +0.22(+2.39%)
Dec 02, 2020 9.400 9.400 9.400 0 +0.05(+0.53%)
Dec 01, 2020 9.350 9.350 9.300 9.350 500 +0.00(+0.00%)
Nov 30, 2020 9.300 9.350 9.300 9.350 789 +0.05(+0.54%)
Nov 27, 2020 9.300 9.300 9.300 9.300 1,000 -0.25(-2.62%)
Nov 25, 2020 9.500 9.550 9.500 9.550 200 +0.05(+0.53%)
Nov 24, 2020 9.050 9.500 9.050 9.500 2,001 +0.55(+6.15%)
Nov 20, 2020 8.950 8.950 8.950 0 +0.05(+0.56%)
Nov 19, 2020 8.950 8.950 8.900 8.900 3,000 +0.10(+1.14%)
Nov 16, 2020 8.800 8.800 8.800 0 -0.20(-2.22%)
Nov 12, 2020 9.000 9.000 9.000 0 +0.12(+1.35%)
Nov 10, 2020 8.880 8.880 8.880 0 +0.28(+3.26%)
Nov 09, 2020 8.890 9.050 8.600 8.600 14,083 +0.10(+1.18%)
Nov 02, 2020 8.500 8.500 8.500 0 +0.10(+1.19%)
Oct 30, 2020 8.420 8.420 8.400 8.400 1,000 -0.10(-1.18%)
Oct 28, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 27, 2020 8.550 8.550 8.500 8.500 1,250 -0.30(-3.41%)
Oct 26, 2020 8.800 8.800 8.800 10 +0.00(+0.00%)
Oct 23, 2020 8.800 8.800 8.800 8.800 2,800 +0.00(+0.00%)
Oct 22, 2020 8.500 8.800 8.500 8.800 1,150 +0.52(+6.28%)
Oct 20, 2020 8.280 8.280 8.280 0 +0.02(+0.24%)
Oct 19, 2020 8.370 8.370 8.230 8.260 20,900 -0.11(-1.31%)
Oct 16, 2020 8.370 8.370 8.370 93 +0.00(+0.00%)
Oct 15, 2020 8.400 8.400 8.370 8.370 4,100 -0.12(-1.38%)
Oct 14, 2020 8.487 8.487 8.487 8.487 250 +0.12(+1.40%)
Oct 13, 2020 8.400 8.400 8.370 8.370 3,750 -0.03(-0.36%)
Oct 12, 2020 8.400 8.400 8.400 8.400 1,600 +0.05(+0.60%)
Oct 07, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 06, 2020 8.350 8.350 8.350 8.350 13,700 +0.00(+0.00%)
Oct 05, 2020 8.350 8.350 8.310 8.350 3,700 +0.00(+0.00%)
Oct 01, 2020 8.350 8.350 8.350 0 +0.05(+0.60%)
Sep 30, 2020 8.300 8.300 8.300 8.300 700 +0.00(+0.00%)
Sep 25, 2020 8.300 8.300 8.300 0 +0.07(+0.85%)
Sep 24, 2020 8.230 8.230 8.230 8.230 100 +0.00(+0.00%)
Sep 22, 2020 8.230 8.230 8.230 0 +0.01(+0.12%)
Sep 17, 2020 8.220 8.220 8.220 0 +0.00(+0.00%)
Sep 15, 2020 8.220 8.220 8.220 0 -0.09(-1.08%)
Sep 14, 2020 8.400 8.400 8.310 8.310 350 +0.10(+1.22%)
Sep 09, 2020 8.210 8.210 8.210 0 -0.04(-0.48%)
Sep 04, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 02, 2020 8.250 8.250 8.250 0 +0.13(+1.60%)
Sep 01, 2020 8.120 8.120 8.120 8.120 2,100 +0.00(+0.00%)
Aug 31, 2020 8.300 8.350 8.120 8.120 5,450 -0.09(-1.10%)
Aug 27, 2020 8.210 8.210 8.210 0 -0.04(-0.48%)
Aug 26, 2020 8.350 8.350 8.250 8.250 600 -0.06(-0.72%)
Aug 24, 2020 8.310 8.310 8.310 0 +0.00(+0.00%)
Aug 21, 2020 8.330 8.330 8.300 8.310 2,000 -0.04(-0.48%)
Aug 20, 2020 8.350 8.350 8.350 8.350 600 +0.00(+0.00%)
Aug 19, 2020 8.350 8.350 8.310 8.350 3,400 -0.40(-4.57%)
Aug 18, 2020 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 17, 2020 8.750 8.750 8.750 8.750 100 -0.15(-1.69%)
Aug 13, 2020 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 12, 2020 8.290 8.900 8.290 8.900 1,215 +0.60(+7.23%)
Aug 11, 2020 8.250 8.300 8.250 8.300 1,100 +0.04(+0.48%)
Aug 10, 2020 8.260 8.260 8.260 8.260 3,800 -0.09(-1.08%)
Aug 07, 2020 8.350 8.350 8.350 8.350 200 +0.00(+0.00%)
Aug 05, 2020 8.350 8.350 8.350 0 +0.15(+1.83%)
Aug 04, 2020 8.200 8.200 8.200 8.200 200 -0.05(-0.61%)
Aug 03, 2020 8.810 8.810 8.250 8.250 8,154 -0.56(-6.36%)
Jul 31, 2020 8.810 8.810 8.810 10 +0.00(+0.00%)
Jul 30, 2020 8.810 8.810 8.810 48 +0.00(+0.00%)
Jul 29, 2020 8.810 8.810 8.810 8.810 1,400 -0.04(-0.45%)
Jul 28, 2020 8.850 8.850 8.850 8.850 100 -0.05(-0.56%)
Jul 22, 2020 8.900 8.900 8.900 0 +0.13(+1.48%)
Jul 20, 2020 8.770 8.770 8.770 0 +0.01(+0.11%)
Jul 09, 2020 8.760 8.760 8.760 0 -0.19(-2.12%)
Jul 08, 2020 8.950 8.950 8.950 8.950 200 -0.05(-0.56%)
Jul 07, 2020 8.900 9.000 8.850 9.000 2,200 +0.10(+1.12%)
Jul 06, 2020 9.000 9.000 8.820 8.900 1,678 +0.00(+0.00%)
Jul 02, 2020 9.480 9.480 8.900 8.900 700 +0.05(+0.56%)
Jul 01, 2020 8.850 8.850 8.850 8.850 500 +0.05(+0.57%)
Jun 30, 2020 8.800 8.800 8.800 8.800 500 +0.00(+0.00%)
Jun 29, 2020 8.900 8.900 8.800 8.800 500 -0.12(-1.35%)
Jun 26, 2020 9.000 9.100 8.920 8.920 3,100 -0.18(-1.98%)
Jun 25, 2020 9.100 9.100 9.100 9.100 500 +0.00(+0.00%)
Jun 24, 2020 9.250 9.250 9.100 9.100 3,000 -0.16(-1.67%)
Jun 23, 2020 9.305 9.310 9.255 9.255 1,100 -0.04(-0.48%)
Jun 22, 2020 9.300 9.300 9.300 9.300 900 -0.60(-6.06%)
Jun 19, 2020 9.300 9.900 9.300 9.900 1,000 +0.80(+8.79%)
Jun 17, 2020 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 16, 2020 9.100 9.100 9.100 9.100 3,000 +0.08(+0.89%)
Jun 15, 2020 9.200 9.200 9.020 9.020 4,000 -0.38(-4.04%)
Jun 12, 2020 9.500 9.500 9.400 9.400 2,300 -0.50(-5.05%)
Jun 11, 2020 9.890 9.890 9.900 1,013 +0.01(+0.10%)
Jun 10, 2020 9.890 9.890 9.890 9.890 100 -0.01(-0.10%)
Jun 09, 2020 9.900 9.900 9.900 9.900 191 +0.91(+10.12%)
Jun 05, 2020 8.990 8.990 8.990 0 +0.00(+0.00%)
Jun 04, 2020 8.990 8.990 8.990 8.990 115 +0.19(+2.16%)
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.