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 (%)
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%)
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.