Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.68 | 0.14 | 3.08% | 4.64 | 4.93 | 4.63 | 28,333 |
| May 16 2024 | 4.54 | -0.16 | -3.40% | 4.50 | 4.80 | 4.50 | 42,894 |
| May 15 2024 | 4.70 | -0.86 | -15.47% | 5.22 | 5.22 | 4.51 | 181,558 |
| May 14 2024 | 5.56 | 0.74 | 15.35% | 4.79 | 5.68 | 4.40 | 216,200 |
| May 13 2024 | 4.82 | -0.47 | -8.88% | 4.87 | 5.185 | 4.41 | 596,484 |
| May 10 2024 | 5.29 | 0.59 | 12.55% | 5.10 | 6.00 | 4.73 | 278,492 |
| May 09 2024 | 4.70 | -0.05 | -1.05% | 4.71 | 5.29 | 4.56 | 611,056 |
| May 08 2024 | 4.75 | 0.69 | 17.00% | 4.10 | 5.4999 | 4.10 | 179,732 |
| May 07 2024 | 4.06 | 0.10 | 2.53% | 3.91 | 4.22 | 3.91 | 18,500 |
| May 06 2024 | 3.96 | -0.13 | -3.18% | 4.13 | 4.2641 | 3.91 | 23,899 |
| May 03 2024 | 4.09 | -0.19 | -4.44% | 4.32 | 4.32 | 4.07 | 21,499 |
| May 02 2024 | 4.28 | 0.06 | 1.42% | 4.21 | 4.31 | 4.2001 | 21,827 |
| May 01 2024 | 4.22 | -0.08 | -1.86% | 4.41 | 4.4991 | 4.20 | 4,746 |
| Apr 30 2024 | 4.30 | -0.08 | -1.83% | 4.37 | 4.49 | 4.18 | 71,111 |
| Apr 29 2024 | 4.38 | -0.23 | -5.01% | 4.48 | 4.54 | 4.3301 | 14,184 |
| Apr 26 2024 | 4.6108 | -0.16 | -3.34% | 4.77 | 5.20 | 4.5526 | 19,518 |
| Apr 25 2024 | 4.77 | -0.22 | -4.41% | 4.90 | 4.92 | 4.77 | 10,361 |
| Apr 24 2024 | 4.99 | 0.44 | 9.67% | 4.62 | 5.21 | 4.58 | 97,735 |
| Apr 23 2024 | 4.55 | -0.20 | -4.21% | 4.99 | 4.99 | 4.55 | 22,217 |
| Apr 22 2024 | 4.75 | 0.06 | 1.28% | 4.76 | 5.0299 | 4.61 | 62,881 |
| Apr 19 2024 | 4.69 | 0.12 | 2.63% | 4.82 | 4.9734 | 4.60 | 90,915 |
| Apr 18 2024 | 4.57 | 0.28 | 6.53% | 4.23 | 4.80 | 4.1682 | 244,437 |
| Apr 17 2024 | 4.29 | 0.29 | 7.25% | 3.97 | 4.49 | 3.96 | 65,057 |
| Apr 16 2024 | 4.00 | -0.06 | -1.36% | 3.84 | 4.08 | 3.84 | 29,262 |
| Apr 15 2024 | 4.055 | -0.27 | -6.13% | 4.23 | 4.6758 | 3.8002 | 213,637 |
| Apr 12 2024 | 4.32 | -0.52 | -10.74% | 4.71 | 4.71 | 4.30 | 41,879 |
| Apr 11 2024 | 4.84 | 0.23 | 4.99% | 4.57 | 4.93 | 4.55 | 102,501 |
| Apr 10 2024 | 4.61 | -0.26 | -5.34% | 4.76 | 5.01 | 4.60 | 65,549 |
| Apr 09 2024 | 4.87 | 0.00 | 0.00% | 4.78 | 5.1999 | 4.72 | 60,767 |
| Apr 08 2024 | 4.87 | -0.49 | -9.14% | 5.36 | 5.6799 | 4.65 | 49,158 |
| Apr 05 2024 | 5.36 | -0.11 | -2.01% | 5.38 | 5.80 | 5.29 | 131,119 |
| Apr 04 2024 | 5.47 | 0.08 | 1.48% | 5.25 | 6.04 | 5.21 | 114,701 |
| Apr 03 2024 | 5.39 | 0.15 | 2.86% | 5.05 | 5.5999 | 5.01 | 171,599 |
| Apr 02 2024 | 5.24 | 0.97 | 22.72% | 4.28 | 5.425 | 4.02 | 255,042 |
| Apr 01 2024 | 4.27 | 0.25 | 6.22% | 4.03 | 4.3199 | 4.00 | 121,200 |
| Mar 28 2024 | 4.02 | -0.05 | -1.23% | 4.04 | 4.23 | 3.9418 | 73,285 |
| Mar 27 2024 | 4.07 | 0.14 | 3.56% | 4.02 | 4.19 | 3.92 | 58,984 |
| Mar 26 2024 | 3.93 | -0.42 | -9.66% | 4.23 | 4.4099 | 3.90 | 168,398 |
| Mar 25 2024 | 4.35 | -0.05 | -1.14% | 4.17 | 4.42 | 4.17 | 194,408 |
| Mar 22 2024 | 4.40 | -0.06 | -1.35% | 4.23 | 4.68 | 4.20 | 193,901 |
| Mar 21 2024 | 4.46 | -1.59 | -26.28% | 5.36 | 5.4698 | 4.1701 | 940,614 |
| Mar 20 2024 | 6.05 | 1.67 | 38.13% | 7.28 | 8.69 | 5.50 | 33,606,245 |
| Mar 19 2024 | 4.38 | 0.47 | 12.02% | 3.80 | 4.565 | 3.72 | 145,616 |
| Mar 18 2024 | 3.91 | -0.13 | -3.22% | 4.00 | 4.1904 | 3.87 | 27,938 |
| Mar 15 2024 | 4.04 | 0.14 | 3.59% | 3.91 | 4.28 | 3.91 | 32,913 |
| Mar 14 2024 | 3.90 | -0.20 | -4.88% | 4.10 | 4.1948 | 3.76 | 44,263 |
| Mar 13 2024 | 4.10 | 0.31 | 8.18% | 3.99 | 4.23 | 3.8044 | 50,445 |
| Mar 12 2024 | 3.79 | -0.59 | -13.39% | 4.34 | 4.5873 | 3.63 | 155,741 |
| Mar 11 2024 | 4.376 | 0.43 | 10.78% | 3.90 | 4.69 | 3.90 | 202,420 |
| Mar 08 2024 | 3.95 | -1.09 | -21.63% | 4.25 | 4.58 | 3.91 | 804,701 |
| Mar 07 2024 | 5.04 | 0.59 | 13.26% | 4.80 | 5.19 | 4.25 | 484,197 |
| Mar 06 2024 | 4.45 | 0.95 | 27.14% | 3.51 | 4.4999 | 3.51 | 416,829 |
| Mar 05 2024 | 3.50 | -0.12 | -3.31% | 3.57 | 3.8397 | 3.50 | 52,013 |
| Mar 04 2024 | 3.62 | 0.20 | 5.85% | 3.62 | 3.69 | 3.3444 | 140,566 |
| Mar 01 2024 | 3.42 | 0.08 | 2.40% | 3.28 | 3.50 | 3.1101 | 105,474 |
| Feb 29 2024 | 3.34 | -0.46 | -12.11% | 3.76 | 3.86 | 3.26 | 70,579 |
| Feb 28 2024 | 3.80 | 0.07 | 1.88% | 3.80 | 3.9999 | 3.7001 | 110,669 |
| Feb 27 2024 | 3.73 | -0.52 | -12.21% | 3.82 | 4.0099 | 3.6256 | 91,368 |
| Feb 26 2024 | 4.249 | 0.08 | 1.85% | 3.99 | 4.55 | 3.85 | 116,596 |
| Feb 23 2024 | 4.172 | -1.46 | -25.96% | 5.453 | 5.453 | 3.892 | 210,644 |
| Feb 22 2024 | 5.635 | 0.32 | 5.92% | 5.355 | 5.803 | 5.145 | 175,682 |
| Feb 21 2024 | 5.32 | 0.05 | 0.93% | 5.222 | 5.60 | 5.138 | 72,378 |
| Feb 20 2024 | 5.271 | -0.20 | -3.59% | 5.46 | 5.754 | 5.012 | 100,384 |
