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 (%)
Aug 30, 2017 10.20 10.20 10.20 0 -0.24(-2.29%)
Aug 28, 2017 10.44 10.44 10.44 0 +0.39(+3.88%)
Aug 25, 2017 10.10 10.10 10.05 10.05 27,000 -0.10(-0.99%)
Aug 24, 2017 10.15 10.15 10.15 10.15 500 +0.00(+0.00%)
Aug 23, 2017 10.45 10.45 10.15 10.15 1,425 -0.35(-3.33%)
Aug 22, 2017 10.50 10.50 10.50 10.50 200 +0.40(+3.96%)
Aug 21, 2017 10.50 10.50 10.10 10.10 1,000 -0.40(-3.81%)
Aug 18, 2017 10.49 10.50 10.49 10.50 8,910 +0.01(+0.10%)
Aug 17, 2017 10.49 10.49 10.49 10.49 928 +0.00(+0.01%)
Aug 16, 2017 10.50 10.50 10.49 10.49 2,000 +0.09(+0.86%)
Aug 15, 2017 10.45 10.45 10.40 10.40 4,900 -0.05(-0.48%)
Aug 14, 2017 10.40 10.45 10.40 10.45 3,492 +0.05(+0.48%)
Aug 11, 2017 10.30 10.40 10.30 10.40 800 +0.20(+1.96%)
Aug 10, 2017 10.20 10.20 10.20 10.20 1,272 -0.10(-0.97%)
Aug 08, 2017 10.30 10.30 10.30 0 +0.20(+1.98%)
Aug 07, 2017 10.10 10.10 10.10 10.10 1,100 +0.10(+1.00%)
Aug 03, 2017 10.00 10.00 10.00 0 +0.30(+3.09%)
Aug 02, 2017 9.700 9.700 9.700 9.700 3,648 -0.30(-2.99%)
Aug 01, 2017 9.950 9.999 9.950 9.999 1,025 +0.25(+2.55%)
Jul 31, 2017 9.701 9.750 9.701 9.750 1,251 -0.20(-2.01%)
Jul 27, 2017 9.950 9.950 9.950 0 +0.20(+2.05%)
Jul 26, 2017 9.800 9.800 9.750 9.750 1,110 -0.05(-0.51%)
Jul 19, 2017 9.800 9.800 9.800 9 +0.10(+1.03%)
Jul 18, 2017 9.650 9.700 9.650 9.700 3,050 +0.10(+1.04%)
Jul 12, 2017 9.600 9.600 9.600 50 +0.05(+0.52%)
Jul 11, 2017 9.500 9.580 9.500 9.550 96,668 +0.00(+0.00%)
Jul 07, 2017 9.550 9.550 9.550 0 +0.07(+0.74%)
Jul 06, 2017 9.480 9.480 9.400 9.480 8,260 +0.00(+0.00%)
Jul 05, 2017 9.450 9.480 9.450 9.480 3,200 -0.02(-0.21%)
Jul 03, 2017 9.500 9.500 9.500 9.500 1,500 +0.00(+0.00%)
Jun 30, 2017 9.500 9.550 9.400 9.500 5,539 +0.00(+0.00%)
Jun 29, 2017 9.500 9.500 9.450 9.500 3,858 +0.05(+0.53%)
Jun 28, 2017 9.500 9.500 9.450 9.450 2,700 +0.05(+0.53%)
Jun 27, 2017 9.400 9.400 9.400 9.400 150 +0.01(+0.11%)
Jun 23, 2017 9.390 9.390 9.390 0 -0.11(-1.16%)
Jun 22, 2017 9.473 9.500 9.350 9.500 1,550 +0.05(+0.53%)
Jun 21, 2017 9.450 9.450 9.450 9.450 400 -0.10(-1.05%)
Jun 20, 2017 9.550 9.550 9.550 9.550 440 +0.00(+0.00%)
Jun 19, 2017 9.550 9.550 9.550 9.550 2,100 -0.05(-0.52%)
Jun 15, 2017 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 14, 2017 9.750 10.00 9.250 9.600 26,625 -0.15(-1.54%)
Jun 13, 2017 9.950 9.950 9.750 9.750 300 +0.00(+0.00%)
Jun 12, 2017 9.850 9.850 9.750 9.750 2,300 -0.25(-2.50%)
Jun 08, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 07, 2017 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Jun 06, 2017 9.800 10.00 9.800 10.00 340 +0.00(+0.00%)
Jun 05, 2017 9.950 10.00 9.950 10.00 1,200 +0.25(+2.56%)
Jun 02, 2017 9.750 9.750 9.650 9.750 3,100 +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.