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 (%)
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%)
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%)
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.