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 30, 2018 12.13 12.25 12.13 12.25 2,206 +0.15(+1.24%)
Apr 26, 2018 12.10 12.10 12.10 0 +0.20(+1.68%)
Apr 25, 2018 11.85 11.90 11.85 11.90 600 +0.05(+0.42%)
Apr 24, 2018 11.85 11.85 11.85 11.85 300 +0.05(+0.42%)
Apr 23, 2018 11.80 11.80 11.75 11.80 34,750 +0.00(+0.00%)
Apr 20, 2018 11.80 11.80 11.80 11.80 2,507 -0.05(-0.42%)
Apr 17, 2018 11.85 11.85 11.85 0 +0.05(+0.42%)
Apr 16, 2018 11.80 11.85 11.80 11.80 29,500 +0.00(+0.00%)
Apr 13, 2018 11.80 11.80 11.80 11.80 300 +0.00(+0.00%)
Apr 11, 2018 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 10, 2018 11.80 11.80 11.80 11.80 700 -0.10(-0.84%)
Apr 09, 2018 11.75 11.90 11.75 11.90 4,600 +0.15(+1.28%)
Apr 06, 2018 11.75 11.75 11.75 11.75 7,600 +0.00(+0.00%)
Apr 05, 2018 11.80 11.80 11.75 11.75 2,000 -0.15(-1.26%)
Apr 02, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Mar 28, 2018 11.90 11.90 11.90 0 +0.10(+0.85%)
Mar 27, 2018 11.75 11.80 11.75 11.80 21,700 +0.05(+0.43%)
Mar 23, 2018 11.75 11.75 11.75 0 -0.10(-0.84%)
Mar 22, 2018 11.85 11.85 11.85 11.85 4,000 -0.05(-0.42%)
Mar 21, 2018 11.90 11.90 11.90 11.90 3,000 +0.15(+1.28%)
Mar 19, 2018 11.75 11.75 11.75 0 -0.07(-0.60%)
Mar 16, 2018 11.82 11.82 11.82 11.82 112 -0.08(-0.66%)
Mar 15, 2018 11.82 11.90 11.82 11.90 2,000 +0.15(+1.28%)
Mar 14, 2018 11.75 11.75 11.75 11.75 2,400 +0.00(+0.00%)
Mar 13, 2018 11.75 11.75 11.75 11.75 5,500 +0.00(+0.00%)
Mar 08, 2018 11.75 11.75 11.75 70 -0.25(-2.08%)
Mar 07, 2018 11.90 12.25 11.80 12.00 7,480 +0.20(+1.69%)
Mar 06, 2018 11.80 11.80 11.80 11.80 2,782 +0.00(+0.00%)
Mar 05, 2018 11.90 11.90 11.80 11.80 1,200 -0.10(-0.84%)
Mar 02, 2018 11.90 11.90 11.90 11.90 1,350 +0.05(+0.42%)
Mar 01, 2018 11.85 11.85 11.85 11.85 100 +0.10(+0.85%)
Feb 28, 2018 11.80 11.80 11.75 11.75 500 -0.15(-1.26%)
Feb 26, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 23, 2018 11.92 11.92 11.90 11.90 1,400 -0.05(-0.42%)
Feb 22, 2018 11.95 11.95 11.95 11.95 1,050 +0.03(+0.25%)
Feb 21, 2018 11.90 11.92 11.90 11.92 300 +0.07(+0.59%)
Feb 20, 2018 11.85 11.91 11.85 11.85 3,600 -0.15(-1.25%)
Feb 15, 2018 12.00 12.00 12.00 0 +0.06(+0.50%)
Feb 14, 2018 11.89 11.94 11.89 11.94 2,400 +0.00(+0.00%)
Feb 12, 2018 11.94 11.94 11.94 0 -0.01(-0.08%)
Feb 09, 2018 11.70 11.95 11.70 11.95 5,000 +0.40(+3.46%)
Feb 08, 2018 11.60 11.60 11.55 11.55 5,100 -0.05(-0.43%)
Feb 06, 2018 11.60 11.60 11.60 25 -0.20(-1.69%)
Feb 05, 2018 11.80 11.80 11.80 11.80 425 +0.05(+0.42%)
Feb 02, 2018 11.80 11.80 11.75 11.75 7,600 -0.05(-0.42%)
Feb 01, 2018 11.99 12.00 11.80 11.80 5,700 -0.20(-1.66%)
Jan 31, 2018 12.00 12.00 12.00 12.00 2,600 +0.20(+1.69%)
Jan 30, 2018 11.80 11.80 11.80 11.80 225 +0.15(+1.29%)
Jan 29, 2018 11.65 11.65 11.65 11.65 500 +0.04(+0.34%)
Jan 26, 2018 11.80 11.80 11.61 11.61 500 -0.19(-1.61%)
Jan 25, 2018 11.80 11.80 11.80 11.80 200 +0.00(+0.00%)
Jan 22, 2018 11.80 11.80 11.80 0 +0.10(+0.85%)
Jan 19, 2018 11.70 11.70 11.61 11.70 2,950 -0.30(-2.50%)
Jan 18, 2018 11.65 12.00 11.40 12.00 4,771 +0.00(+0.00%)
Jan 17, 2018 12.00 12.00 12.00 12.00 910 +0.00(+0.00%)
Jan 16, 2018 11.60 12.00 11.60 12.00 600 +0.50(+4.35%)
Jan 12, 2018 11.50 11.50 11.50 0 +0.25(+2.22%)
Jan 11, 2018 11.20 11.25 11.25 200 +0.05(+0.45%)
Jan 10, 2018 11.10 11.10 11.20 3,500 +0.10(+0.90%)
Jan 09, 2018 11.25 11.25 11.00 11.10 47,000 -0.15(-1.33%)
Jan 05, 2018 11.25 11.25 11.25 70 +0.25(+2.27%)
Jan 04, 2018 11.00 11.00 11.00 11.00 5,050 +0.00(+0.00%)
Jan 03, 2018 11.25 11.25 10.90 11.00 24,800 -0.20(-1.79%)
Jan 02, 2018 11.30 11.30 11.20 11.20 1,300 -0.15(-1.32%)
Dec 26, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Dec 21, 2017 11.35 11.35 11.35 0 +0.45(+4.13%)
Dec 20, 2017 10.90 10.90 10.90 10.90 2,100 -0.10(-0.91%)
Dec 18, 2017 11.00 11.00 11.00 0 -0.05(-0.45%)
Dec 13, 2017 11.05 11.05 11.05 0 +0.25(+2.31%)
Dec 12, 2017 10.80 10.80 10.77 10.80 9,800 +0.00(+0.00%)
Dec 11, 2017 10.70 10.80 10.70 10.80 6,777 +0.05(+0.47%)
Dec 08, 2017 10.75 10.75 10.75 10.75 1,323 +0.09(+0.83%)
Dec 07, 2017 10.66 10.66 10.66 10.66 136 +0.01(+0.10%)
Dec 05, 2017 10.65 10.65 10.65 0 +0.05(+0.47%)
Dec 04, 2017 10.65 10.65 10.60 3,600 -0.05(-0.47%)
Dec 01, 2017 10.65 10.65 10.65 3,600 +0.00(+0.00%)
Nov 30, 2017 10.65 10.65 10.65 10.65 300 +0.00(+0.00%)
Nov 29, 2017 10.60 10.65 10.60 10.65 3,700 -0.05(-0.47%)
Nov 27, 2017 10.70 10.70 10.70 0 +0.10(+0.94%)
Nov 24, 2017 10.60 10.60 10.60 10.60 700 +0.00(+0.00%)
Nov 22, 2017 10.60 10.60 10.60 10.60 500 +0.00(+0.00%)
Nov 21, 2017 10.60 10.60 10.60 10.60 3,500 +0.00(+0.00%)
Nov 17, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Nov 16, 2017 10.60 10.60 10.60 10.60 2,000 +0.00(+0.00%)
Nov 15, 2017 10.60 10.60 10.60 10.60 2,000 +0.00(+0.00%)
Nov 14, 2017 10.63 10.63 10.60 10.60 2,000 -0.00(-0.02%)
Nov 13, 2017 10.85 10.85 10.60 10.60 406 -0.20(-1.83%)
Nov 10, 2017 10.80 10.80 10.80 10.80 12,349 +0.00(+0.00%)
Nov 08, 2017 10.80 10.80 10.80 0 -0.10(-0.92%)
Nov 07, 2017 10.90 10.90 10.60 10.90 14,969 +0.05(+0.45%)
Nov 06, 2017 10.85 10.85 10.85 10.85 500 +0.05(+0.47%)
Nov 01, 2017 10.80 10.80 10.80 0 +0.05(+0.47%)
Oct 31, 2017 10.65 10.90 10.65 10.75 6,500 -0.05(-0.45%)
Oct 30, 2017 10.60 10.80 10.60 10.80 570 +0.20(+1.88%)
Oct 27, 2017 10.80 10.80 10.60 10.60 700 +0.10(+0.95%)
Oct 26, 2017 10.50 10.54 10.50 10.50 13,700 +0.00(+0.00%)
Oct 25, 2017 10.50 10.50 10.50 10.50 1,600 -0.00(-0.02%)
Oct 23, 2017 10.50 10.50 10.50 0 -0.30(-2.76%)
Oct 19, 2017 10.80 10.80 10.80 0 +0.40(+3.84%)
Oct 16, 2017 10.40 10.40 10.40 0 -0.10(-0.94%)
Oct 12, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 09, 2017 10.50 10.50 10.50 0 -0.30(-2.78%)
Oct 06, 2017 10.35 10.80 10.35 10.80 5,000 +0.50(+4.85%)
Oct 05, 2017 10.30 10.35 10.30 10.30 16,605 +0.00(+0.00%)
Oct 04, 2017 10.30 10.30 10.30 10.30 10,112 +0.00(+0.00%)
Sep 29, 2017 10.30 10.30 10.30 0 +0.25(+2.49%)
Sep 28, 2017 10.05 10.05 10.05 10.05 1,000 +0.05(+0.50%)
Sep 26, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 22, 2017 10.00 10.00 10.00 0 -0.05(-0.50%)
Sep 20, 2017 10.05 10.05 10.05 0 +0.05(+0.50%)
Sep 18, 2017 10.00 10.00 10.00 0 -0.15(-1.48%)
Sep 14, 2017 10.15 10.15 10.15 0 +0.15(+1.50%)
Sep 13, 2017 10.00 10.00 10.00 10.00 200 -0.10(-0.99%)
Sep 12, 2017 10.10 10.10 10.10 10.10 200 +0.10(+1.00%)
Sep 11, 2017 10.00 10.00 10.00 10.00 6,850 +0.00(+0.00%)
Sep 08, 2017 10.15 10.15 10.00 10.00 2,600 -0.20(-1.96%)
Sep 07, 2017 10.20 10.20 10.20 10.20 4,673 +0.00(+0.00%)
Sep 05, 2017 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 01, 2017 10.20 10.20 10.20 10.20 300 -0.00(-0.01%)
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%)
Jun 01, 2017 9.500 10.20 9.500 9.750 5,171 +0.50(+5.41%)
May 30, 2017 9.250 9.250 9.250 0 -0.30(-3.14%)
May 24, 2017 9.550 9.550 9.550 0 -0.05(-0.52%)
May 23, 2017 9.490 9.600 9.490 9.600 1,400 +0.10(+1.05%)
May 22, 2017 9.500 9.500 9.500 9.500 1,100 +0.00(+0.00%)
May 19, 2017 9.500 9.500 9.400 9.500 2,400 +0.12(+1.28%)
May 17, 2017 9.380 9.380 9.380 0 +0.00(+0.00%)
May 15, 2017 9.380 9.380 9.380 0 -0.04(-0.42%)
May 11, 2017 9.420 9.420 9.420 0 -0.08(-0.84%)
May 10, 2017 9.500 9.500 9.500 9.500 500 +0.05(+0.53%)
May 08, 2017 9.450 9.450 9.450 0 +0.15(+1.61%)
May 05, 2017 9.290 9.300 9.290 9.300 1,450 +0.30(+3.33%)
May 03, 2017 9.000 9.000 9.000 0 -0.15(-1.64%)
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.