Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 28.84 | -0.15 | -0.52% | 28.99 | 28.99 | 28.84 | 4,812 |
| Jun 20 2024 | 28.99 | 0.35 | 1.22% | 28.60 | 28.99 | 28.60 | 6,062 |
| Jun 18 2024 | 28.6419 | 0.11 | 0.37% | 28.66 | 28.665 | 28.5999 | 3,827 |
| Jun 17 2024 | 28.5356 | 0.18 | 0.64% | 28.33 | 28.5356 | 28.33 | 1,109 |
| Jun 14 2024 | 28.3539 | -0.10 | -0.34% | 28.25 | 28.3539 | 28.25 | 6,806 |
| Jun 13 2024 | 28.4493 | -0.02 | -0.07% | 28.46 | 28.48 | 28.36 | 6,062 |
| Jun 12 2024 | 28.47 | -0.21 | -0.73% | 28.88 | 28.88 | 28.47 | 11,428 |
| Jun 11 2024 | 28.68 | 0.01 | 0.04% | 28.73 | 28.73 | 28.4114 | 27,099 |
| Jun 10 2024 | 28.6684 | 0.03 | 0.12% | 28.70 | 28.71 | 28.50 | 7,222 |
| Jun 07 2024 | 28.6343 | -0.01 | -0.04% | 28.75 | 28.75 | 28.5901 | 3,713 |
| Jun 06 2024 | 28.6455 | -0.05 | -0.17% | 28.67 | 28.7001 | 28.61 | 7,331 |
| Jun 05 2024 | 28.6948 | 0.00 | 0.00% | 28.72 | 28.72 | 28.6112 | 3,633 |
| Jun 04 2024 | 28.6942 | -0.02 | -0.06% | 28.75 | 28.75 | 28.62 | 5,175 |
| Jun 03 2024 | 28.71 | -0.33 | -1.14% | 29.03 | 29.03 | 28.58 | 2,989 |
| May 31 2024 | 29.04 | 0.48 | 1.68% | 28.73 | 29.04 | 28.56 | 4,407 |
| May 30 2024 | 28.561 | 0.21 | 0.74% | 28.4033 | 28.60 | 28.39 | 18,270 |
| May 29 2024 | 28.35 | -0.32 | -1.13% | 28.44 | 28.45 | 28.34 | 11,091 |
| May 28 2024 | 28.6748 | -0.24 | -0.84% | 28.88 | 28.88 | 28.6246 | 6,673 |
| May 24 2024 | 28.9191 | 0.09 | 0.33% | 28.90 | 28.97 | 28.88 | 17,432 |
| May 23 2024 | 28.8253 | -0.37 | -1.28% | 29.27 | 29.27 | 28.77 | 16,991 |
| May 22 2024 | 29.1993 | -0.14 | -0.47% | 29.39 | 29.39 | 29.19 | 8,619 |
| May 21 2024 | 29.3371 | -0.04 | -0.15% | 29.38 | 29.38 | 29.2701 | 2,940 |
| May 20 2024 | 29.38 | -0.13 | -0.44% | 29.45 | 29.45 | 29.25 | 4,020 |
| May 17 2024 | 29.51 | 0.11 | 0.36% | 29.52 | 29.52 | 29.3157 | 5,692 |
| May 16 2024 | 29.4044 | -0.03 | -0.10% | 29.58 | 29.58 | 29.40 | 10,338 |
| May 15 2024 | 29.4336 | 0.18 | 0.62% | 29.47 | 29.47 | 29.30 | 16,267 |
| May 14 2024 | 29.2536 | 0.13 | 0.45% | 29.18 | 29.2536 | 29.16 | 4,809 |
| May 13 2024 | 29.1223 | -0.17 | -0.57% | 29.37 | 29.37 | 29.11 | 4,542 |
| May 10 2024 | 29.29 | 0.13 | 0.45% | 29.27 | 29.29 | 29.12 | 14,365 |
| May 09 2024 | 29.16 | 0.30 | 1.04% | 28.99 | 29.16 | 28.90 | 2,269 |
| May 08 2024 | 28.8612 | 0.08 | 0.28% | 28.80 | 28.89 | 28.744 | 3,090 |
| May 07 2024 | 28.78 | 0.23 | 0.80% | 28.62 | 28.78 | 28.62 | 5,303 |
| May 06 2024 | 28.5515 | 0.18 | 0.62% | 28.54 | 28.5515 | 28.4749 | 3,969 |
| May 03 2024 | 28.3745 | -0.04 | -0.12% | 28.56 | 28.56 | 28.34 | 9,857 |
| May 02 2024 | 28.41 | 0.19 | 0.69% | 28.58 | 28.58 | 28.24 | 2,280 |
| May 01 2024 | 28.2165 | -0.07 | -0.23% | 28.36 | 28.42 | 28.13 | 18,162 |
| Apr 30 2024 | 28.2824 | -0.33 | -1.17% | 28.61 | 28.61 | 28.2824 | 4,868 |
| Apr 29 2024 | 28.6171 | 0.10 | 0.33% | 28.71 | 28.71 | 28.53 | 9,296 |
| Apr 26 2024 | 28.5221 | 0.00 | 0.01% | 28.59 | 28.59 | 28.50 | 16,443 |
| Apr 25 2024 | 28.5203 | -0.20 | -0.71% | 28.70 | 28.70 | 28.32 | 9,132 |
| Apr 24 2024 | 28.7252 | 0.11 | 0.37% | 28.57 | 28.73 | 28.57 | 4,517 |
| Apr 23 2024 | 28.6188 | 0.15 | 0.52% | 28.65 | 28.71 | 28.59 | 12,524 |
| Apr 22 2024 | 28.47 | 0.21 | 0.74% | 28.45 | 28.5999 | 28.26 | 13,620 |
| Apr 19 2024 | 28.26 | 0.20 | 0.70% | 28.26 | 28.2699 | 28.20 | 6,515 |
| Apr 18 2024 | 28.0642 | -0.04 | -0.13% | 28.21 | 28.21 | 28.00 | 8,683 |
| Apr 17 2024 | 28.10 | 0.11 | 0.40% | 28.10 | 28.10 | 27.94 | 8,599 |
| Apr 16 2024 | 27.9892 | -0.11 | -0.39% | 28.27 | 28.27 | 27.91 | 30,536 |
| Apr 15 2024 | 28.10 | -0.14 | -0.49% | 28.60 | 28.60 | 28.03 | 11,865 |
| Apr 12 2024 | 28.2384 | -0.62 | -2.15% | 28.72 | 28.72 | 28.21 | 10,454 |
| Apr 11 2024 | 28.8597 | -0.09 | -0.30% | 29.11 | 29.11 | 28.76 | 9,993 |
| Apr 10 2024 | 28.9474 | -0.27 | -0.92% | 29.16 | 29.16 | 28.81 | 28,085 |
| Apr 09 2024 | 29.2151 | 0.08 | 0.29% | 29.29 | 29.29 | 28.99 | 6,112 |
| Apr 08 2024 | 29.1315 | -0.03 | -0.09% | 29.19 | 29.19 | 29.10 | 5,804 |
| Apr 05 2024 | 29.1575 | 0.12 | 0.42% | 29.19 | 29.1901 | 28.95 | 21,107 |
| Apr 04 2024 | 29.0352 | -0.18 | -0.61% | 29.49 | 29.49 | 29.00 | 10,652 |
| Apr 03 2024 | 29.2139 | -0.02 | -0.08% | 29.36 | 29.36 | 29.20 | 12,484 |
| Apr 02 2024 | 29.2362 | -0.12 | -0.41% | 29.42 | 29.42 | 29.1814 | 11,882 |
| Apr 01 2024 | 29.3565 | -0.16 | -0.55% | 29.52 | 29.52 | 29.32 | 8,003 |
| Mar 28 2024 | 29.5178 | 0.12 | 0.42% | 29.45 | 29.52 | 29.45 | 9,811 |
| Mar 27 2024 | 29.395 | 0.38 | 1.33% | 29.13 | 29.40 | 29.13 | 3,174 |
| Mar 26 2024 | 29.01 | 0.04 | 0.12% | 29.11 | 29.19 | 28.9999 | 8,821 |
| Mar 25 2024 | 28.9743 | -0.02 | -0.08% | 29.01 | 29.0229 | 28.97 | 9,177 |
