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 28, 2017 9.100 9.100 9.100 9.100 200 -0.19(-2.03%)
Apr 27, 2017 9.289 9.289 9.289 9.289 1,640 -0.00(-0.01%)
Apr 26, 2017 9.221 9.290 9.221 9.290 600 +0.39(+4.38%)
Apr 25, 2017 8.900 8.900 8.900 8.900 300 -0.00(-0.00%)
Apr 24, 2017 8.900 9.095 8.900 8.900 3,850 +0.00(+0.00%)
Apr 21, 2017 9.000 9.000 8.900 8.900 4,300 -0.25(-2.73%)
Apr 20, 2017 8.800 9.150 8.800 9.150 5,740 +0.05(+0.55%)
Apr 19, 2017 9.150 9.150 9.100 9.100 2,360 -0.05(-0.55%)
Apr 18, 2017 9.150 9.150 9.149 9.150 2,600 +0.15(+1.67%)
Apr 17, 2017 8.750 9.025 8.750 9.000 6,109 +0.25(+2.86%)
Apr 13, 2017 8.750 8.750 8.750 8.750 1,100 +0.03(+0.29%)
Apr 12, 2017 8.700 8.725 8.700 8.725 1,600 +0.07(+0.79%)
Apr 07, 2017 8.657 8.657 8.657 6 +0.01(+0.08%)
Apr 06, 2017 8.640 8.725 8.640 8.650 9,400 +0.05(+0.58%)
Apr 05, 2017 8.500 8.600 8.500 8.600 5,403 +0.02(+0.23%)
Mar 31, 2017 8.580 8.580 8.580 0 +0.08(+0.94%)
Mar 30, 2017 8.500 8.500 8.500 8.500 1,000 +0.00(+0.00%)
Mar 29, 2017 8.500 8.500 8.500 8.500 1,000 -0.02(-0.23%)
Mar 28, 2017 8.500 8.590 8.500 8.520 5,715 -0.02(-0.23%)
Mar 27, 2017 8.540 8.540 8.500 8.540 2,800 +0.00(+0.00%)
Mar 24, 2017 8.500 8.550 8.500 8.540 38,567 +0.04(+0.47%)
Mar 23, 2017 8.501 8.520 8.500 8.500 1,900 -0.02(-0.23%)
Mar 22, 2017 8.500 8.520 8.500 8.520 375 +0.01(+0.18%)
Mar 21, 2017 8.510 8.520 8.500 8.505 14,600 -0.01(-0.18%)
Mar 20, 2017 8.507 8.590 8.507 8.520 28,896 +0.02(+0.24%)
Mar 17, 2017 8.523 8.530 8.500 8.500 3,544 -0.03(-0.35%)
Mar 16, 2017 8.530 8.530 8.530 8.530 1,726 +0.00(+0.00%)
Mar 14, 2017 8.530 8.530 8.530 0 +0.03(+0.35%)
Mar 13, 2017 8.500 8.500 8.500 8.500 9,847 -0.05(-0.58%)
Mar 10, 2017 8.590 8.590 8.550 8.550 5,606 +0.05(+0.59%)
Mar 09, 2017 8.590 8.590 8.500 8.500 10,668 -0.09(-1.05%)
Mar 08, 2017 8.550 8.590 8.550 8.590 2,689 +0.07(+0.82%)
Mar 06, 2017 8.520 8.520 8.520 0 -0.08(-0.93%)
Mar 03, 2017 8.625 8.625 8.600 8.600 959 +0.00(+0.00%)
Mar 02, 2017 8.550 8.600 8.510 8.600 21,827 +0.20(+2.38%)
Mar 01, 2017 8.530 8.580 8.400 8.400 6,840 -0.10(-1.18%)
Feb 28, 2017 8.590 8.590 8.480 8.500 7,919 -0.10(-1.16%)
Feb 27, 2017 8.450 8.700 8.435 8.600 14,303 +0.20(+2.38%)
Feb 24, 2017 8.499 8.499 8.340 8.400 7,300 +0.06(+0.72%)
Feb 23, 2017 8.200 8.340 8.200 8.340 25,200 +0.14(+1.71%)
Feb 22, 2017 8.080 8.200 8.080 8.200 27,800 +0.19(+2.37%)
Feb 21, 2017 8.020 8.080 8.010 8.010 14,600 +0.00(+0.00%)
Feb 17, 2017 8.010 8.010 8.010 0 -0.04(-0.50%)
Feb 16, 2017 7.990 8.050 7.990 8.050 13,100 +0.06(+0.75%)
Feb 15, 2017 7.920 7.990 7.800 7.990 33,216 +0.04(+0.50%)
Feb 13, 2017 7.950 7.950 7.950 0 -0.04(-0.50%)
Feb 10, 2017 7.980 7.990 7.980 7.990 7,100 +0.04(+0.50%)
Feb 09, 2017 7.950 7.950 7.950 7.950 8,450 -0.04(-0.50%)
Feb 08, 2017 8.000 8.000 7.990 7.990 3,007 -0.05(-0.62%)
Feb 06, 2017 8.040 8.040 8.040 0 +0.04(+0.50%)
Feb 03, 2017 7.950 8.000 7.780 8.000 10,541 +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.