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 (%)
Feb 28, 2020 13.00 13.00 12.50 12.75 6,200 -0.25(-1.92%)
Feb 27, 2020 13.02 13.05 13.00 13.00 2,900 -0.01(-0.08%)
Feb 26, 2020 13.10 13.10 13.01 13.01 5,800 -0.24(-1.81%)
Feb 25, 2020 13.50 13.50 12.95 13.25 14,835 -0.07(-0.53%)
Feb 24, 2020 13.50 13.50 13.32 13.32 1,300 -0.18(-1.33%)
Feb 21, 2020 14.25 14.27 13.50 13.50 4,000 -0.69(-4.86%)
Feb 20, 2020 14.19 14.19 14.19 14.19 248 +0.09(+0.64%)
Feb 19, 2020 14.00 14.10 14.00 14.10 2,652 -0.55(-3.75%)
Feb 14, 2020 14.65 14.65 14.65 0 +0.10(+0.69%)
Feb 13, 2020 14.50 14.55 14.50 14.55 3,400 +0.05(+0.34%)
Feb 12, 2020 14.00 14.50 14.00 14.50 48,323 +0.50(+3.57%)
Feb 11, 2020 13.65 14.10 13.65 14.00 16,200 +0.10(+0.72%)
Feb 10, 2020 13.85 13.90 13.85 13.90 2,400 +0.05(+0.36%)
Feb 07, 2020 13.42 13.85 13.42 13.85 12,300 +0.15(+1.09%)
Feb 06, 2020 13.70 13.70 13.70 13.70 500 -0.05(-0.36%)
Feb 05, 2020 13.75 13.75 13.75 13.75 1,000 +0.00(+0.00%)
Feb 04, 2020 13.70 13.75 13.70 13.75 500 +0.33(+2.46%)
Feb 03, 2020 13.40 13.42 13.38 13.42 65,512 -0.08(-0.59%)
Jan 31, 2020 13.50 13.50 13.50 13.50 100 +0.05(+0.37%)
Jan 30, 2020 13.33 13.45 13.33 13.45 23,880 +0.00(+0.00%)
Jan 29, 2020 13.62 13.62 13.11 13.45 8,800 -0.05(-0.37%)
Jan 28, 2020 13.45 13.50 13.45 13.50 200 +0.00(+0.00%)
Jan 27, 2020 13.50 13.50 13.50 13.50 3,000 +0.10(+0.75%)
Jan 24, 2020 13.30 13.40 13.30 13.40 21,500 +0.10(+0.75%)
Jan 23, 2020 13.30 13.30 13.30 13.30 150 +0.05(+0.38%)
Jan 22, 2020 13.25 13.25 13.25 13.25 10,019 -0.13(-0.97%)
Jan 16, 2020 13.38 13.38 13.38 0 +0.17(+1.29%)
Jan 15, 2020 13.06 13.21 13.06 13.21 600 +0.30(+2.32%)
Jan 14, 2020 12.91 12.91 12.91 5 +0.00(+0.00%)
Jan 13, 2020 12.90 12.91 12.90 12.91 501 -0.34(-2.57%)
Jan 10, 2020 13.07 13.25 13.07 13.25 500 +0.35(+2.71%)
Jan 09, 2020 12.90 12.90 12.90 12.90 203 +0.00(+0.00%)
Jan 08, 2020 12.90 12.98 12.90 12.90 50,002 -0.35(-2.64%)
Jan 07, 2020 13.25 13.25 13.25 13.25 200 +0.35(+2.71%)
Jan 06, 2020 13.13 13.13 12.85 12.90 11,983 -0.35(-2.64%)
Jan 03, 2020 13.25 13.49 13.04 13.25 2,200 +0.00(+0.00%)
Jan 02, 2020 13.00 13.50 13.00 13.25 1,000 +0.47(+3.68%)
Dec 30, 2019 12.78 12.78 12.78 0 +0.00(+0.00%)
Dec 23, 2019 12.78 12.78 12.78 0 +0.03(+0.24%)
Dec 19, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 17, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 16, 2019 12.75 12.75 12.75 12.75 600 +0.00(+0.00%)
Dec 13, 2019 12.75 12.75 12.75 12.75 20,100 +0.00(+0.00%)
Dec 12, 2019 12.46 12.75 12.46 12.75 3,783 +0.30(+2.41%)
Dec 11, 2019 12.45 12.45 12.45 12.45 860 +0.03(+0.24%)
Dec 09, 2019 12.42 12.42 12.42 0 -0.03(-0.24%)
Dec 06, 2019 12.48 12.52 12.45 12.45 1,200 -0.05(-0.40%)
Dec 05, 2019 12.50 12.50 12.50 12.50 9,339 +0.15(+1.21%)
Dec 04, 2019 12.35 12.35 12.35 12.35 11,975 -0.06(-0.52%)
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.