Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	TGB	2.49	2.5195	2.3901	2.40	-0.06	4,274,032	3,096	2.18	2.58
2024-04-30	X	TGB	2.58	2.61	2.45	2.46	-0.20	4,598,633	4,304	2.45	2.76
2024-04-29	X	TGB	2.62	2.71	2.58	2.66	0.049	3,568,648	3,747	2.40	2.91
2024-04-26	X	TGB	2.49	2.60	2.46	2.60	0.115	2,961,939	3,282	2.36	2.82
2024-04-25	X	TGB	2.40	2.49	2.38	2.47	0.11	3,695,340	3,373	2.26	2.70
2024-04-24	X	TGB	2.38	2.415	2.34	2.36	-0.019	1,160,517	1,807	2.14	2.57
2024-04-23	X	TGB	2.33	2.44	2.26	2.36	0.005	1,810,483	2,247	2.12	2.55
2024-04-22	X	TGB	2.44	2.44	2.36	2.37	-0.08	3,187,518	2,460	2.17	2.60
2024-04-19	X	TGB	2.53	2.54	2.45	2.46	-0.0125	2,532,416	2,757	2.25	2.70
2024-04-18	X	TGB	2.47	2.575	2.47	2.49	0.05	2,827,017	4,301	2.27	2.74
2024-04-17	X	TGB	2.52	2.57	2.44	2.45	-0.035	3,147,762	3,411	2.24	2.68
2024-04-16	X	TGB	2.42	2.50	2.35	2.49	0.045	3,138,728	3,283	1.90	2.71
2024-04-15	X	TGB	2.578	2.61	2.43	2.46	-0.03	4,878,040	3,587	2.21	2.80
2024-04-12	X	TGB	2.55	2.565	2.4517	2.49	-0.02	4,249,377	3,200	2.27	2.71
2024-04-11	X	TGB	2.52	2.52	2.42	2.51	0.01	3,264,982	2,864	2.29	2.62
2024-04-10	X	TGB	2.47	2.50	2.42	2.49	-0.035	3,250,382	3,038	2.48	2.76
2024-04-09	X	TGB	2.50	2.5775	2.48	2.53	0.075	4,598,869	3,379	2.34	2.60
2024-04-08	X	TGB	2.41	2.48	2.38	2.45	0.08	4,047,352	2,510	2.22	2.47
2024-04-05	X	TGB	2.31	2.41	2.285	2.38	0.07	2,628,560	2,515	2.11	2.40
2024-04-04	X	TGB	2.45	2.478	2.29	2.30	-0.14	5,479,308	4,390	2.10	2.51
2024-04-03	X	TGB	2.32	2.44	2.31	2.44	0.1075	3,825,160	3,763	2.21	2.64
2024-04-02	X	TGB	2.29	2.33	2.145	2.33	0.13	3,644,059	2,942	2.10	2.52
2024-04-01	X	TGB	2.21	2.21	2.16	2.19	0.0175	2,181,732	1,942	1.98	2.39
2024-03-29	X	TGB	2.20	2.22	2.15	2.17	-0.045	0	0	2.01	2.32
2024-03-28	X	TGB	2.20	2.22	2.15	2.17	-0.045	3,636,759	2,847	2.01	2.32
2024-03-27	X	TGB	2.10	2.25	2.08	2.21	0.13	3,639,402	2,680	1.99	2.25
2024-03-26	X	TGB	2.16	2.175	2.07	2.08	-0.0625	2,152,050	2,505	1.86	2.26
2024-03-25	X	TGB	1.95	2.15	1.9046	2.14	0.15	4,488,827	3,499	1.94	2.33
2024-03-22	X	TGB	1.98	2.015	1.96	1.99		1,775,292	1,512	1.75	2.16
2024-03-21	X	TGB	2.06	2.08	1.98	2.00	-0.03	2,170,952	2,331	1.98	2.17
2024-03-20	X	TGB	1.90	2.04	1.87	2.04	0.13	2,963,714	2,127	1.95	2.22
2024-03-19	X	TGB	1.91	1.93	1.87	1.91	-0.03	1,358,603	1,586	1.86	2.07
2024-03-18	X	TGB	1.93	1.97	1.90	1.94	0.035	3,388,921	2,024	1.77	2.11
2024-03-15	X	TGB	1.90	1.96	1.88	1.91	0.08	6,483,664	4,290	1.71	2.11
2024-03-14	X	TGB	1.87	1.90	1.81	1.86	-0.05	3,163,431	3,389	1.68	2.01
2024-03-13	X	TGB	1.77	1.93	1.77	1.91	0.1799	4,820,137	3,561	1.72	2.08
2024-03-12	X	TGB	1.82	1.82	1.71	1.72	-0.06	1,696,255	2,076	1.57	1.88
2024-03-11	X	TGB	1.72	1.80	1.68	1.80	0.05	3,086,150	2,666	1.61	1.83
2024-03-08	X	TGB	1.70	1.745	1.66	1.74	0.085	4,008,360	2,554	1.58	1.75
2024-03-07	X	TGB	1.63	1.68	1.60	1.64	0.01	2,527,846	3,222	1.51	1.80
2024-03-06	X	TGB	1.52	1.63	1.52	1.61	0.10	1,825,650	1,942	1.44	1.75
2024-03-05	X	TGB	1.55	1.56	1.50	1.50	-0.045	1,359,825	2,180	1.38	1.66
2024-03-04	X	TGB	1.57	1.578	1.53	1.56	-0.02	965,686	1,054	1.40	1.70
2024-03-01	X	TGB	1.55	1.58	1.52	1.56	0.01	858,788	871	1.39	1.70
2024-02-29	X	TGB	1.49	1.56	1.47	1.55	0.07	1,048,177	788	1.41	1.69
2024-02-28	X	TGB	1.51	1.51	1.48	1.48	-0.04	576,832	979	1.32	1.62
2024-02-27	X	TGB	1.48	1.5375	1.48	1.53	0.0325	977,163	1,278	1.39	1.53
2024-02-26	X	TGB	1.50	1.52	1.46	1.48		755,414	680	1.32	1.64
2024-02-23	X	TGB	1.48	1.52	1.475	1.50	0.02	689,252	800	1.35	1.53
2024-02-22	X	TGB	1.54	1.55	1.48	1.48	-0.01	766,271	747	1.32	1.53
2024-02-21	X	TGB	1.53	1.54	1.50	1.50	-0.015	511,569	666	1.38	1.66
2024-02-20	X	TGB	1.51	1.539	1.48	1.52	-0.01	747,337	861	1.39	1.70
2024-02-19	X	TGB	1.53	1.565	1.51	1.54		0	0	1.39	1.68
2024-02-16	X	TGB	1.53	1.565	1.51	1.54		927,302	801	1.39	1.68
2024-02-15	X	TGB	1.45	1.55	1.44	1.52	0.035	1,323,831	1,153	1.38	1.68
2024-02-14	X	TGB	1.40	1.525	1.40	1.49	0.12	1,507,232	1,565	1.33	1.67
2024-02-13	X	TGB	1.39	1.44	1.3701	1.39	-0.02	1,492,551	1,887	1.27	1.55
2024-02-12	X	TGB	1.37	1.42	1.37	1.42	0.045	619,488	710	1.29	1.54
2024-02-09	X	TGB	1.36	1.40	1.355	1.37	0.02	868,901	1,286	1.26	1.50
2024-02-08	X	TGB	1.34	1.365	1.34	1.35	0.01	421,937	662	1.22	1.49
2024-02-07	X	TGB	1.36	1.38	1.34	1.35	0.02	689,317	1,023	1.24	1.50
2024-02-06	X	TGB	1.35	1.3799	1.35	1.35	0.03	552,485	498	1.24	1.49
2024-02-05	X	TGB	1.43	1.43	1.33	1.34	-0.065	1,219,016	946	1.22	1.51
2024-02-02	X	TGB	1.45	1.46	1.395	1.42	-0.05	1,852,800	1,262	1.29	1.58