Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-15	X	TGB	7.86	8.15	7.715	7.76	0.275	4,124,852	11,075	0.44	8.46
2026-06-12	X	TGB	6.92	7.53	6.905	7.50	0.665	5,732,126	15,401	6.85	10.50
2026-06-11	X	TGB	6.48	6.8699	6.44	6.85	0.43	5,193,148	11,464	6.25	10.50
2026-06-10	X	TGB	6.42	6.65	6.41	6.43	-0.165	5,932,657	10,818	0.78	7.16
2026-06-09	X	TGB	6.87	6.96	6.29	6.57	-0.17	5,525,001	12,886	5.80	7.15
2026-06-08	X	TGB	6.83	6.925	6.70	6.74	0.09	3,911,972	13,746	5.91	7.45
2026-06-05	X	TGB	7.34	7.34	6.615	6.65	-0.975	6,510,240	18,355	6.05	7.25
2026-06-04	X	TGB	7.75	7.81	7.555	7.63	-0.145	5,897,194	14,424	4.00	8.41
2026-06-03	X	TGB	8.14	8.165	7.705	7.78	-0.53	8,192,321	17,143	0.56	8.35
2026-06-02	X	TGB	8.02	8.345	7.96	8.30	0.39	6,564,904	14,729	0.22	9.00
2026-06-01	X	TGB	7.40	8.01	7.30	7.90	0.49	6,269,994	15,889	7.18	8.03
2026-05-29	X	TGB	7.24	7.485	7.12	7.42	0.195	6,128,885	11,192	6.75	7.49
2026-05-28	X	TGB	6.89	7.31	6.85	7.23	0.25	3,878,217	8,177	6.62	7.23
2026-05-27	X	TGB	6.91	7.045	6.77	6.98	-0.08	4,682,401	8,108	6.36	8.37
2026-05-26	X	TGB	6.89	7.09	6.87	7.06	0.49	3,619,871	8,295	5.80	7.67
2026-05-25	X	TGB	6.62	6.69	6.475	6.57	-0.02	0	0	5.50	7.32
2026-05-22	X	TGB	6.62	6.69	6.475	6.57	-0.02	5,280,361	9,122	5.50	7.32
2026-05-21	X	TGB	6.46	6.75	6.415	6.58	-0.01	3,174,168	11,340	2.08	7.25
2026-05-20	X	TGB	6.57	6.69	6.31	6.61	0.21	4,682,484	12,404	6.23	6.68
2026-05-19	X	TGB	6.40	6.52	6.215	6.39	-0.125	4,684,139	10,104	0.78	7.07
2026-05-18	X	TGB	6.97	6.97	6.415	6.52	-0.34	2,427,872	8,922	6.37	7.22
2026-05-15	X	TGB	7.22	7.25	6.83	6.83	-0.78	4,358,228	13,702	2.72	7.44
2026-05-14	X	TGB	7.78	7.78	7.36	7.62	-0.17	4,439,246	11,626	0.22	8.31
2026-05-13	X	TGB	8.02	8.08	7.73	7.79	-0.12	6,154,346	15,711	0.56	8.54
2026-05-12	X	TGB	7.40	7.955	7.325	7.93	0.355	6,411,311	13,388	7.30	8.25
2026-05-11	X	TGB	7.64	8.05	7.56	7.57	0.09	6,118,446	15,287	6.93	8.22
2026-05-08	X	TGB	7.46	7.64	7.36	7.49	0.24	5,823,370	11,822	2.49	8.15
2026-05-07	X	TGB	7.57	7.77	7.155	7.25	-0.25	6,712,501	15,097	4.72	7.92
2026-05-06	X	TGB	7.25	7.52	7.175	7.52	0.65	5,478,847	13,610	6.86	9.05
2026-05-05	X	TGB	7.04	7.135	6.83	6.84	-0.015	3,618,803	11,595	3.25	7.59
2026-05-04	X	TGB	7.05	7.155	6.835	6.85	-0.30	3,213,327	9,830	0.56	7.62
2026-05-01	X	TGB	7.13	7.245	7.04	7.15	-0.015	3,270,259	9,180	0.22	7.88
2026-04-30	X	TGB	7.24	7.365	7.00	7.16	0.195	7,557,816	12,913	6.54	20.00
2026-04-29	X	TGB	7.12	7.25	6.925	6.97	-0.24	3,280,557	11,207	6.50	7.71
2026-04-28	X	TGB	7.23	7.32	7.0701	7.21	-0.255	6,258,951	17,442	0.88	8.11
2026-04-27	X	TGB	7.22	7.5099	7.19	7.47	0.27	4,237,975	12,967	3.00	8.17
2026-04-24	X	TGB	7.26	7.265	7.07	7.20	0.03	3,054,599	11,659	2.72	7.95
2026-04-23	X	TGB	7.20	7.53	7.0401	7.16	-0.22	4,586,330	12,181	2.08	8.04
2026-04-22	X	TGB	7.30	7.44	7.25	7.39	0.28	3,901,116	9,942	2.08	8.05
2026-04-21	X	TGB	7.62	7.66	7.08	7.10	-0.60	5,264,249	12,277	0.78	7.83
2026-04-20	X	TGB	7.58	7.805	7.43	7.71	0.02	3,492,572	9,099	7.71	8.42
2026-04-17	X	TGB	7.90	7.96	7.645	7.73	0.085	4,590,516	11,384	7.02	7.79
2026-04-16	X	TGB	7.47	7.645	7.43	7.62	0.085	4,251,762	9,391	6.81	8.00
2026-04-15	X	TGB	7.74	7.78	7.49	7.51	-0.28	5,367,525	10,614	6.87	9.88
2026-04-14	X	TGB	7.55	7.87	7.39	7.79	0.385	7,334,574	12,947	3.08	8.35
2026-04-13	X	TGB	7.15	7.48	7.04	7.39	0.135	5,124,322	11,257	6.77	9.96
2026-04-10	X	TGB	7.25	7.36	7.20	7.29	0.165	2,821,613	7,952	7.12	7.92
2026-04-09	X	TGB	7.19	7.40	7.05	7.11	-0.10	2,597,886	7,304	6.44	9.96
2026-04-08	X	TGB	7.35	7.47	7.12	7.23	0.46	5,455,482	12,923	6.62	10.50
2026-04-07	X	TGB	6.74	6.77	6.49	6.76	-0.005	3,446,346	7,387	6.78	7.78
2026-04-06	X	TGB	6.68	6.79	6.575	6.77	0.105	2,321,589	6,523	5.11	7.37
2026-04-03	X	TGB	6.38	6.76	6.30	6.65	-0.11	0	0	3.50	7.21
2026-04-02	X	TGB	6.38	6.76	6.30	6.65	-0.11	3,473,004	9,363	3.50	7.21
2026-04-01	X	TGB	6.67	6.91	6.555	6.77	0.295	5,963,176	13,103	0.56	7.43
2026-03-31	X	TGB	6.08	6.499	6.01	6.45	0.59	5,736,519	13,135	6.50	7.11
2026-03-30	X	TGB	6.14	6.14	5.80	5.87	-0.11	4,340,861	13,629	5.35	9.00
2026-03-27	X	TGB	5.76	6.0698	5.65	5.98	0.17	4,389,157	11,059	5.70	6.51
2026-03-26	X	TGB	6.03	6.06	5.80	5.81	-0.38	4,329,216	10,504	5.90	6.70
2026-03-25	X	TGB	6.40	6.40	6.12	6.20	0.245	4,215,941	10,465	5.65	10.00
2026-03-24	X	TGB	5.84	5.985	5.725	5.96	0.01	5,176,899	11,551	6.07	6.70
2026-03-23	X	TGB	5.98	6.14	5.82	5.94	0.22	6,966,321	14,286	5.95	6.73
2026-03-20	X	TGB	5.97	6.105	5.63	5.73	-0.17	9,843,378	13,881	2.49	6.41
2026-03-19	X	TGB	5.61	5.965	5.48	5.90	-0.33	10,431,158	19,888	3.78	6.25
2026-03-18	X	TGB	6.52	6.55	6.20	6.21	-0.46	6,507,413	13,928	5.67	6.50
2026-03-17	X	TGB	6.76	6.80	6.58	6.69	-0.09	4,101,939	12,092	6.05	7.60