Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TGED.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 17.48 | -0.11 | -0.63% | 17.61 | 17.62 | 17.48 | 2,900 |
| May 21 2024 | 17.59 | 0.10 | 0.57% | 17.61 | 17.61 | 17.59 | 100 |
| May 17 2024 | 17.49 | -0.06 | -0.34% | 17.46 | 17.54 | 17.46 | 2,300 |
| May 16 2024 | 17.55 | -0.07 | -0.40% | 17.61 | 17.61 | 17.55 | 4,900 |
| May 15 2024 | 17.62 | 0.32 | 1.85% | 17.56 | 17.62 | 17.56 | 300 |
| May 14 2024 | 17.30 | 0.10 | 0.58% | 17.26 | 17.35 | 17.26 | 2,225 |
| May 13 2024 | 17.20 | -0.09 | -0.52% | 17.20 | 17.20 | 17.20 | 0 |
| May 10 2024 | 17.29 | 0.06 | 0.35% | 17.33 | 17.33 | 17.29 | 1,100 |
| May 09 2024 | 17.23 | 0.03 | 0.17% | 17.21 | 17.28 | 17.21 | 4,600 |
| May 08 2024 | 17.20 | 0.03 | 0.17% | 17.18 | 17.20 | 17.17 | 10,000 |
| May 07 2024 | 17.17 | 0.02 | 0.12% | 17.22 | 17.22 | 17.17 | 1,654 |
| May 06 2024 | 17.15 | 0.23 | 1.36% | 17.10 | 17.15 | 17.10 | 200 |
| May 03 2024 | 16.92 | 0.23 | 1.38% | 16.92 | 16.92 | 16.92 | 0 |
| May 02 2024 | 16.69 | -0.02 | -0.12% | 16.68 | 16.75 | 16.68 | 3,603 |
| May 01 2024 | 16.71 | 0.01 | 0.06% | 16.68 | 16.76 | 16.59 | 3,400 |
| Apr 30 2024 | 16.70 | -0.11 | -0.65% | 16.73 | 16.73 | 16.70 | 200 |
| Apr 29 2024 | 16.81 | -0.05 | -0.30% | 16.84 | 16.88 | 16.81 | 5,600 |
| Apr 26 2024 | 16.86 | 0.19 | 1.14% | 16.84 | 16.91 | 16.84 | 200 |
| Apr 25 2024 | 16.67 | -0.17 | -1.01% | 16.54 | 16.70 | 16.54 | 200 |
| Apr 24 2024 | 16.84 | 0.07 | 0.42% | 16.78 | 16.84 | 16.78 | 5,800 |
| Apr 23 2024 | 16.77 | 0.28 | 1.70% | 16.70 | 16.80 | 16.68 | 1,600 |
| Apr 22 2024 | 16.49 | 0.15 | 0.92% | 16.54 | 16.59 | 16.49 | 6,500 |
| Apr 19 2024 | 16.34 | -0.18 | -1.09% | 16.50 | 16.50 | 16.31 | 6,000 |
| Apr 18 2024 | 16.52 | -0.08 | -0.48% | 16.63 | 16.63 | 16.52 | 6,501 |
| Apr 17 2024 | 16.60 | -0.09 | -0.54% | 16.60 | 16.60 | 16.60 | 0 |
| Apr 16 2024 | 16.69 | 0.03 | 0.18% | 16.66 | 16.75 | 16.66 | 600 |
| Apr 15 2024 | 16.66 | -0.10 | -0.60% | 16.70 | 16.70 | 16.64 | 1,300 |
| Apr 12 2024 | 16.76 | -0.32 | -1.87% | 16.81 | 16.81 | 16.76 | 900 |
| Apr 11 2024 | 17.08 | 0.07 | 0.41% | 16.94 | 17.11 | 16.94 | 2,060 |
| Apr 10 2024 | 17.01 | -0.02 | -0.12% | 16.95 | 17.01 | 16.95 | 6,000 |
| Apr 09 2024 | 17.03 | -0.12 | -0.70% | 17.02 | 17.04 | 17.02 | 300 |
| Apr 08 2024 | 17.15 | -0.06 | -0.35% | 17.27 | 17.27 | 17.15 | 500 |
| Apr 05 2024 | 17.21 | 0.28 | 1.65% | 17.22 | 17.22 | 17.20 | 5,337 |
| Apr 04 2024 | 16.93 | -0.20 | -1.17% | 17.21 | 17.21 | 16.93 | 400 |
| Apr 03 2024 | 17.13 | 0.08 | 0.47% | 17.15 | 17.15 | 17.13 | 325 |
| Apr 02 2024 | 17.05 | -0.16 | -0.93% | 17.07 | 17.07 | 17.00 | 6,620 |
| Apr 01 2024 | 17.21 | -0.02 | -0.12% | 17.21 | 17.21 | 17.21 | 302 |
| Mar 28 2024 | 17.23 | 0.01 | 0.06% | 17.24 | 17.24 | 17.23 | 1,100 |
| Mar 27 2024 | 17.22 | -0.01 | -0.06% | 17.22 | 17.22 | 17.22 | 0 |
| Mar 26 2024 | 17.23 | -0.08 | -0.46% | 17.28 | 17.30 | 17.23 | 8,700 |
| Mar 25 2024 | 17.31 | -0.01 | -0.06% | 17.32 | 17.34 | 17.31 | 2,000 |
| Mar 22 2024 | 17.32 | 0.05 | 0.29% | 17.35 | 17.36 | 17.32 | 3,100 |
| Mar 21 2024 | 17.27 | 0.04 | 0.23% | 17.29 | 17.29 | 17.27 | 800 |
| Mar 20 2024 | 17.23 | 0.20 | 1.17% | 17.09 | 17.23 | 16.95 | 300 |
| Mar 19 2024 | 17.03 | 0.12 | 0.71% | 16.98 | 17.03 | 16.98 | 300 |
| Mar 18 2024 | 16.91 | 0.05 | 0.30% | 16.92 | 16.96 | 16.91 | 3,600 |
| Mar 15 2024 | 16.86 | -0.07 | -0.41% | 16.92 | 16.92 | 16.86 | 1,900 |
| Mar 14 2024 | 16.93 | -0.01 | -0.06% | 17.08 | 17.08 | 16.93 | 400 |
| Mar 13 2024 | 16.94 | 0.02 | 0.12% | 16.94 | 16.98 | 16.94 | 2,800 |
| Mar 12 2024 | 16.92 | 0.24 | 1.44% | 16.88 | 16.92 | 16.88 | 500 |
| Mar 11 2024 | 16.68 | -0.12 | -0.71% | 16.67 | 16.68 | 16.67 | 3,000 |
| Mar 08 2024 | 16.80 | -0.12 | -0.71% | 16.94 | 16.94 | 16.80 | 2,003 |
| Mar 07 2024 | 16.92 | 0.19 | 1.14% | 16.92 | 16.92 | 16.92 | 0 |
| Mar 06 2024 | 16.73 | 0.10 | 0.60% | 16.80 | 16.80 | 16.73 | 1,030 |
| Mar 05 2024 | 16.63 | -0.13 | -0.78% | 16.67 | 16.67 | 16.63 | 7,100 |
| Mar 04 2024 | 16.76 | -0.03 | -0.18% | 16.76 | 16.76 | 16.76 | 100 |
| Mar 01 2024 | 16.79 | 0.15 | 0.90% | 16.71 | 16.81 | 16.71 | 2,333 |
| Feb 29 2024 | 16.64 | 0.10 | 0.60% | 16.59 | 16.64 | 16.58 | 4,100 |
| Feb 28 2024 | 16.54 | -0.09 | -0.54% | 16.60 | 16.60 | 16.54 | 300 |
| Feb 27 2024 | 16.63 | -0.08 | -0.48% | 16.63 | 16.63 | 16.61 | 903 |
| Feb 26 2024 | 16.71 | 0.00 | 0.00% | 16.71 | 16.71 | 16.71 | 2,000 |
| Feb 23 2024 | 16.71 | 0.07 | 0.42% | 16.71 | 16.71 | 16.71 | 600 |
