Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tgr Financial Inc (OP: TGRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2016 8.250 8.250 8.250 0 -0.05(-0.60%)
Nov 28, 2016 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Nov 22, 2016 8.300 8.300 8.300 0 -0.20(-2.35%)
Nov 21, 2016 8.400 8.500 8.400 8.500 2,510 +0.15(+1.80%)
Nov 16, 2016 8.350 8.350 8.350 0 +0.15(+1.83%)
Nov 15, 2016 7.850 9.500 7.850 8.200 7,144 +0.40(+5.13%)
Nov 14, 2016 7.800 7.800 7.800 7.800 1,000 +0.00(+0.00%)
Nov 10, 2016 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 08, 2016 7.800 7.800 7.800 0 +0.15(+1.96%)
Nov 07, 2016 7.700 7.700 7.460 7.650 9,600 +0.00(+0.00%)
Nov 04, 2016 7.650 7.650 7.501 7.650 2,600 +0.05(+0.66%)
Nov 03, 2016 7.600 7.680 7.600 7.600 1,680 +0.09(+1.20%)
Nov 01, 2016 7.510 7.510 7.510 0 +0.06(+0.81%)
Oct 31, 2016 7.500 7.550 7.450 7.450 5,000 -0.20(-2.61%)
Oct 26, 2016 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 25, 2016 7.650 7.650 7.650 7.650 7,100 +0.00(+0.00%)
Oct 20, 2016 7.650 7.650 7.650 0 -0.05(-0.65%)
Oct 19, 2016 7.700 7.700 7.700 7.700 1,420 +0.00(+0.00%)
Oct 17, 2016 7.700 7.700 7.700 0 +0.05(+0.65%)
Oct 14, 2016 7.500 7.650 7.500 7.650 4,400 -0.05(-0.65%)
Oct 13, 2016 7.600 7.700 7.500 7.700 12,477 +0.10(+1.32%)
Oct 12, 2016 7.600 7.600 7.600 7.600 1,000 +0.10(+1.33%)
Oct 11, 2016 7.400 7.600 7.350 7.500 4,810 -0.10(-1.32%)
Oct 10, 2016 7.600 7.600 7.600 7.600 4,000 -0.05(-0.65%)
Oct 07, 2016 7.650 7.650 7.650 7.650 700 +0.00(+0.00%)
Oct 06, 2016 7.400 7.650 7.400 7.650 5,400 +0.30(+4.08%)
Oct 05, 2016 7.150 7.350 7.150 7.350 5,100 +0.27(+3.81%)
Oct 04, 2016 7.050 7.150 7.050 7.080 4,000 +0.08(+1.14%)
Oct 03, 2016 7.150 7.150 7.000 7.000 5,700 +0.15(+2.19%)
Sep 30, 2016 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 29, 2016 6.750 6.850 6.750 6.850 200 +0.35(+5.38%)
Sep 28, 2016 6.540 6.540 6.500 6.500 12,800 -0.04(-0.61%)
Sep 27, 2016 6.600 6.600 6.500 6.540 7,855 -0.06(-0.91%)
Sep 26, 2016 6.750 6.750 6.580 6.600 13,918 +0.00(+0.00%)
Sep 23, 2016 6.980 6.980 6.600 6.600 62,094 -0.35(-5.04%)
Sep 22, 2016 7.270 7.280 6.850 6.950 34,550 -0.32(-4.40%)
Sep 21, 2016 7.500 7.500 7.270 7.270 3,600 -0.23(-3.07%)
Sep 20, 2016 7.510 7.510 7.500 7.500 4,830 -0.05(-0.66%)
Sep 19, 2016 7.950 7.950 7.550 7.550 3,900 -0.40(-5.03%)
Sep 16, 2016 8.000 8.000 7.950 7.950 1,699 -0.05(-0.62%)
Sep 15, 2016 8.000 8.000 8.000 8.000 350 +0.00(+0.00%)
Sep 13, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 12, 2016 8.000 8.000 7.850 8.000 3,254 +0.01(+0.13%)
Sep 09, 2016 8.000 8.000 7.990 7.990 1,325 -0.01(-0.12%)
Sep 08, 2016 9.010 9.010 8.000 8.000 15,400 -1.15(-12.57%)
Sep 07, 2016 9.400 9.400 9.150 9.150 448 -0.35(-3.69%)
Sep 06, 2016 10.00 10.00 9.500 9.500 9,600 -0.50(-5.00%)
Sep 02, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.