Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TGMA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 25.62 | -0.24 | -0.93% | 25.82 | 26.40 | 25.30 | 213,000 |
| May 09 2024 | 25.86 | -0.38 | -1.45% | 26.03 | 26.03 | 25.47 | 180,000 |
| May 08 2024 | 26.24 | -0.03 | -0.11% | 25.87 | 26.43 | 25.87 | 126,600 |
| May 07 2024 | 26.27 | 0.14 | 0.54% | 26.98 | 26.98 | 25.53 | 319,900 |
| May 06 2024 | 26.13 | 0.01 | 0.04% | 25.80 | 26.60 | 25.80 | 199,900 |
| May 03 2024 | 26.12 | 1.72 | 7.05% | 25.06 | 26.15 | 25.00 | 273,700 |
| May 02 2024 | 24.40 | 0.18 | 0.74% | 24.37 | 24.69 | 23.73 | 1,024,200 |
| Apr 30 2024 | 24.22 | -0.05 | -0.21% | 24.24 | 24.58 | 24.07 | 292,900 |
| Apr 29 2024 | 24.27 | -0.29 | -1.18% | 24.55 | 24.71 | 24.18 | 208,600 |
| Apr 26 2024 | 24.56 | 0.40 | 1.66% | 24.16 | 24.75 | 24.16 | 107,400 |
| Apr 25 2024 | 24.16 | 0.18 | 0.75% | 23.80 | 24.35 | 23.46 | 342,900 |
| Apr 24 2024 | 23.98 | -0.07 | -0.29% | 23.98 | 24.25 | 23.84 | 289,700 |
| Apr 23 2024 | 24.05 | -0.45 | -1.84% | 24.20 | 24.32 | 23.90 | 297,100 |
| Apr 22 2024 | 24.50 | 0.00 | 0.00% | 24.49 | 24.74 | 24.26 | 156,800 |
| Apr 19 2024 | 24.50 | -0.05 | -0.20% | 24.50 | 24.74 | 24.38 | 148,200 |
| Apr 18 2024 | 24.55 | -0.05 | -0.20% | 24.40 | 24.76 | 24.30 | 185,600 |
| Apr 17 2024 | 24.60 | -0.20 | -0.81% | 25.17 | 25.17 | 24.29 | 228,500 |
| Apr 16 2024 | 24.80 | -0.22 | -0.88% | 24.70 | 24.91 | 24.41 | 386,700 |
| Apr 15 2024 | 25.02 | -0.07 | -0.28% | 25.09 | 25.14 | 24.58 | 247,200 |
| Apr 12 2024 | 25.09 | -1.50 | -5.64% | 26.04 | 26.15 | 24.93 | 418,400 |
| Apr 11 2024 | 26.59 | -0.06 | -0.23% | 26.64 | 26.76 | 26.37 | 112,700 |
| Apr 10 2024 | 26.65 | -0.60 | -2.20% | 27.11 | 27.16 | 26.62 | 207,200 |
| Apr 09 2024 | 27.25 | -0.16 | -0.58% | 27.60 | 27.69 | 27.02 | 108,000 |
| Apr 08 2024 | 27.41 | 0.03 | 0.11% | 27.41 | 27.68 | 27.08 | 127,500 |
| Apr 05 2024 | 27.38 | 0.30 | 1.11% | 27.01 | 27.38 | 26.87 | 108,700 |
| Apr 04 2024 | 27.08 | -0.28 | -1.02% | 27.08 | 27.53 | 26.95 | 101,600 |
| Apr 03 2024 | 27.36 | -0.47 | -1.69% | 27.83 | 27.83 | 27.19 | 206,500 |
| Apr 02 2024 | 27.83 | 0.18 | 0.65% | 27.92 | 28.00 | 27.47 | 218,000 |
| Apr 01 2024 | 27.65 | -0.04 | -0.14% | 27.50 | 28.22 | 27.45 | 432,500 |
| Mar 28 2024 | 27.69 | 0.11 | 0.40% | 27.55 | 27.75 | 27.44 | 269,200 |
| Mar 27 2024 | 27.58 | -0.20 | -0.72% | 27.91 | 27.91 | 27.26 | 146,600 |
| Mar 26 2024 | 27.78 | 0.01 | 0.04% | 27.88 | 28.04 | 27.60 | 117,100 |
| Mar 25 2024 | 27.77 | -0.68 | -2.39% | 28.26 | 28.36 | 26.65 | 233,400 |
| Mar 22 2024 | 28.45 | -0.10 | -0.35% | 28.60 | 28.71 | 28.38 | 72,600 |
| Mar 21 2024 | 28.55 | 0.10 | 0.35% | 28.66 | 28.82 | 28.48 | 129,500 |
| Mar 20 2024 | 28.45 | 0.22 | 0.78% | 28.51 | 28.71 | 28.21 | 144,100 |
| Mar 19 2024 | 28.23 | -0.11 | -0.39% | 28.50 | 28.50 | 28.16 | 55,000 |
| Mar 18 2024 | 28.34 | -0.38 | -1.32% | 28.72 | 28.92 | 28.10 | 152,200 |
| Mar 15 2024 | 28.72 | 0.13 | 0.45% | 28.56 | 28.83 | 28.48 | 129,900 |
| Mar 14 2024 | 28.59 | -0.09 | -0.31% | 28.98 | 29.05 | 28.34 | 130,600 |
| Mar 13 2024 | 28.68 | 0.27 | 0.95% | 28.60 | 28.96 | 28.34 | 186,500 |
| Mar 12 2024 | 28.41 | 0.15 | 0.53% | 28.26 | 28.78 | 27.84 | 228,900 |
| Mar 11 2024 | 28.26 | 0.32 | 1.15% | 27.94 | 28.26 | 27.76 | 221,500 |
| Mar 08 2024 | 27.94 | 0.16 | 0.58% | 27.64 | 27.94 | 27.35 | 84,700 |
| Mar 07 2024 | 27.78 | 0.39 | 1.42% | 27.50 | 27.92 | 27.41 | 604,500 |
| Mar 06 2024 | 27.39 | 0.80 | 3.01% | 26.59 | 27.39 | 26.47 | 322,700 |
| Mar 05 2024 | 26.59 | 0.34 | 1.30% | 26.29 | 26.78 | 26.28 | 201,400 |
| Mar 04 2024 | 26.25 | -0.42 | -1.57% | 26.65 | 26.73 | 26.15 | 129,100 |
| Mar 01 2024 | 26.67 | -0.14 | -0.52% | 26.98 | 27.24 | 26.57 | 159,200 |
| Feb 29 2024 | 26.81 | 0.10 | 0.37% | 26.57 | 26.97 | 26.21 | 381,600 |
| Feb 28 2024 | 26.71 | -0.16 | -0.60% | 26.72 | 26.99 | 26.67 | 78,000 |
| Feb 27 2024 | 26.87 | 0.62 | 2.36% | 26.46 | 26.87 | 26.37 | 94,200 |
| Feb 26 2024 | 26.25 | 0.53 | 2.06% | 25.80 | 26.43 | 25.76 | 123,600 |
| Feb 23 2024 | 25.72 | -0.02 | -0.08% | 25.72 | 25.77 | 25.40 | 87,500 |
| Feb 22 2024 | 25.74 | 0.18 | 0.70% | 25.61 | 25.77 | 25.45 | 64,900 |
| Feb 21 2024 | 25.56 | -0.36 | -1.39% | 25.87 | 25.89 | 25.44 | 126,100 |
| Feb 20 2024 | 25.92 | 0.27 | 1.05% | 25.60 | 26.05 | 25.57 | 286,200 |
| Feb 19 2024 | 25.65 | -0.07 | -0.27% | 25.72 | 25.95 | 25.47 | 81,100 |
| Feb 16 2024 | 25.72 | 0.26 | 1.02% | 25.55 | 25.74 | 25.14 | 99,200 |
| Feb 15 2024 | 25.46 | -0.21 | -0.82% | 25.69 | 25.83 | 25.38 | 71,100 |
| Feb 14 2024 | 25.67 | -0.14 | -0.54% | 25.80 | 25.80 | 25.34 | 77,600 |
