Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3,347.00 | 9.75 | 0.29% | 3,345.00 | 3,354.25 | 3,342.25 | 9,592 |
| Jun 13 2024 | 3,337.25 | -33.75 | -1.00% | 3,329.00 | 3,341.75 | 3,326.00 | 1,804 |
| Jun 12 2024 | 3,371.00 | 35.00 | 1.05% | 3,350.00 | 3,373.50 | 3,344.00 | 9,529 |
| Jun 11 2024 | 3,336.00 | 7.50 | 0.23% | 3,337.50 | 3,341.75 | 3,336.00 | 4,453 |
| Jun 10 2024 | 3,328.50 | -13.25 | -0.40% | 3,333.50 | 3,337.75 | 3,328.50 | 3,032 |
| Jun 07 2024 | 3,341.75 | -22.75 | -0.68% | 3,364.50 | 3,372.00 | 3,335.50 | 1,583 |
| Jun 06 2024 | 3,364.50 | 0.50 | 0.01% | 3,367.00 | 3,409.00 | 3,325.00 | 2,625 |
| Jun 05 2024 | 3,364.00 | 11.75 | 0.35% | 3,349.00 | 3,368.50 | 3,347.25 | 3,382 |
| Jun 04 2024 | 3,352.25 | 12.00 | 0.36% | 3,345.00 | 3,389.00 | 3,333.75 | 3,054 |
| Jun 03 2024 | 3,340.25 | 16.50 | 0.50% | 3,326.00 | 3,342.75 | 3,317.25 | 2,217 |
| May 31 2024 | 3,323.75 | 8.25 | 0.25% | 3,312.00 | 3,326.25 | 3,309.75 | 3,906 |
| May 30 2024 | 3,315.50 | 14.00 | 0.42% | 3,308.00 | 3,316.00 | 3,300.50 | 1,998 |
| May 29 2024 | 3,301.50 | -20.75 | -0.62% | 3,312.00 | 3,317.00 | 3,300.75 | 1,667 |
| May 28 2024 | 3,322.25 | -3.25 | -0.10% | 3,331.00 | 3,331.00 | 3,321.75 | 2,273 |
| May 24 2024 | 3,325.50 | 4.25 | 0.13% | 3,325.50 | 3,326.25 | 3,319.50 | 3,985 |
| May 23 2024 | 3,321.25 | -11.75 | -0.35% | 3,334.00 | 3,341.25 | 3,320.00 | 924 |
| May 22 2024 | 3,333.00 | -1.50 | -0.04% | 3,328.50 | 3,335.50 | 3,326.25 | 4,904 |
| May 21 2024 | 3,334.50 | 7.00 | 0.21% | 3,332.00 | 3,337.75 | 3,327.25 | 8,537 |
| May 20 2024 | 3,327.50 | -6.50 | -0.19% | 3,336.00 | 3,336.00 | 3,325.25 | 71,276 |
| May 17 2024 | 3,334.00 | -8.50 | -0.25% | 3,351.00 | 3,351.00 | 3,333.75 | 1,609 |
| May 16 2024 | 3,342.50 | 2.50 | 0.07% | 3,346.00 | 3,352.25 | 3,340.75 | 627 |
| May 15 2024 | 3,340.00 | 18.25 | 0.55% | 3,330.00 | 3,347.75 | 3,323.25 | 1,222 |
| May 14 2024 | 3,321.75 | 3.75 | 0.11% | 3,323.50 | 3,324.75 | 3,320.50 | 192 |
| May 13 2024 | 3,318.00 | 3.25 | 0.10% | 3,316.00 | 3,323.00 | 3,315.75 | 2,919 |
| May 10 2024 | 3,314.75 | -1.75 | -0.05% | 3,314.75 | 3,314.75 | 3,314.75 | 15,175 |
| May 09 2024 | 3,316.50 | -0.50 | -0.02% | 3,312.50 | 3,319.50 | 3,310.50 | 2,620 |
| May 08 2024 | 3,317.00 | -10.25 | -0.31% | 3,321.00 | 3,321.00 | 3,315.50 | 914 |
| May 07 2024 | 3,327.25 | 17.25 | 0.52% | 3,317.50 | 3,328.50 | 3,311.00 | 7,720 |
| May 03 2024 | 3,310.00 | 16.50 | 0.50% | 3,296.00 | 3,326.75 | 3,289.75 | 9,839 |
| May 02 2024 | 3,293.50 | 9.75 | 0.30% | 3,276.00 | 3,302.25 | 3,276.00 | 3,725 |
| May 01 2024 | 3,283.75 | 1.25 | 0.04% | 3,277.00 | 3,290.00 | 3,275.25 | 2,790 |
| Apr 30 2024 | 3,282.50 | -4.50 | -0.14% | 3,287.00 | 3,290.25 | 3,278.50 | 3,313 |
| Apr 29 2024 | 3,287.00 | 8.50 | 0.26% | 3,287.50 | 3,289.25 | 3,282.50 | 20,392 |
| Apr 26 2024 | 3,278.50 | 5.00 | 0.15% | 3,277.00 | 3,285.50 | 3,274.25 | 3,612 |
| Apr 25 2024 | 3,273.50 | -7.50 | -0.23% | 3,283.50 | 3,286.25 | 3,267.25 | 2,181 |
| Apr 24 2024 | 3,281.00 | -10.25 | -0.31% | 3,285.00 | 3,286.25 | 3,277.25 | 3,355 |
| Apr 23 2024 | 3,291.25 | 5.75 | 0.18% | 3,287.00 | 3,295.25 | 3,274.00 | 11,325 |
| Apr 22 2024 | 3,285.50 | -2.50 | -0.08% | 3,282.00 | 3,287.25 | 3,278.25 | 2,112 |
| Apr 19 2024 | 3,288.00 | 5.50 | 0.17% | 3,290.00 | 3,294.25 | 3,283.25 | 4,673 |
| Apr 18 2024 | 3,282.50 | -1.25 | -0.04% | 3,293.00 | 3,294.75 | 3,280.50 | 2,624 |
| Apr 17 2024 | 3,283.75 | 4.75 | 0.14% | 3,283.75 | 3,283.75 | 3,283.75 | 20 |
| Apr 16 2024 | 3,279.00 | -3.50 | -0.11% | 3,284.50 | 3,284.50 | 3,270.50 | 5,076 |
| Apr 15 2024 | 3,282.50 | -20.25 | -0.61% | 3,281.50 | 3,286.50 | 3,275.75 | 3,958 |
| Apr 12 2024 | 3,302.75 | 14.25 | 0.43% | 3,297.00 | 3,307.75 | 3,296.00 | 1,635 |
| Apr 11 2024 | 3,288.50 | -14.00 | -0.42% | 3,295.00 | 3,301.75 | 3,283.25 | 1,835 |
| Apr 10 2024 | 3,302.50 | -26.50 | -0.80% | 3,329.00 | 3,345.25 | 3,299.25 | 1,194 |
| Apr 09 2024 | 3,329.00 | 12.50 | 0.38% | 3,323.50 | 3,329.75 | 3,319.50 | 3,614 |
| Apr 08 2024 | 3,316.50 | -9.50 | -0.29% | 3,313.00 | 3,321.00 | 3,310.25 | 8,028 |
| Apr 05 2024 | 3,326.00 | -6.50 | -0.20% | 3,338.50 | 3,340.00 | 3,314.75 | 3,906 |
| Apr 04 2024 | 3,332.50 | 8.25 | 0.25% | 3,329.50 | 3,338.25 | 3,325.00 | 8,933 |
| Apr 03 2024 | 3,324.25 | -1.25 | -0.04% | 3,329.50 | 3,334.50 | 3,314.25 | 2,654 |
| Apr 02 2024 | 3,325.50 | -33.00 | -0.98% | 3,335.50 | 3,343.00 | 3,316.75 | 16,250 |
| Mar 28 2024 | 3,358.50 | 1.00 | 0.03% | 3,356.50 | 3,360.25 | 3,344.25 | 2,943 |
| Mar 27 2024 | 3,357.50 | 12.50 | 0.37% | 3,349.50 | 3,358.25 | 3,348.75 | 5,547 |
| Mar 26 2024 | 3,345.00 | 0.50 | 0.01% | 3,349.50 | 3,352.00 | 3,341.50 | 3,233 |
| Mar 25 2024 | 3,344.50 | -7.25 | -0.22% | 3,353.50 | 3,353.50 | 3,344.00 | 1,939 |
| Mar 22 2024 | 3,351.75 | 11.50 | 0.34% | 3,347.00 | 3,354.00 | 3,343.00 | 1,771 |
| Mar 21 2024 | 3,340.25 | 3.50 | 0.10% | 3,347.50 | 3,352.25 | 3,335.75 | 10,445 |
| Mar 20 2024 | 3,336.75 | 6.25 | 0.19% | 3,335.00 | 3,337.25 | 3,333.25 | 4,328 |
| Mar 19 2024 | 3,330.50 | 6.00 | 0.18% | 3,328.50 | 3,332.75 | 3,324.25 | 8,164 |
