Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tbg Dividend Fo (TBG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.89 33.89 33.89 33.89 1
11th Dec 2025 (Thu) 33.83 33.94 33.83 33.89 1,173
10th Dec 2025 (Wed) 33.449 33.82 33.449 33.76 1,756
9th Dec 2025 (Tue) 33.62 33.62 33.55 33.4435 717
8th Dec 2025 (Mon) 33.64 33.66 33.52 33.52 1,460
5th Dec 2025 (Fri) 33.77 33.77 33.70 33.72 505
4th Dec 2025 (Thu) 33.84 33.85 33.74 33.77 1,603
3rd Dec 2025 (Wed) 33.76 33.80 33.76 33.8386 411
2nd Dec 2025 (Tue) 33.52 33.58 33.44 33.55 1,250
1st Dec 2025 (Mon) 33.72 33.76 33.67 33.6354 6,072
28th Nov 2025 (Fri) 33.85 33.85 33.85 33.87 12
27th Nov 2025 (Thu) 33.74 33.75 33.71 33.71 1,332
26th Nov 2025 (Wed) 33.74 33.75 33.71 33.71 1,332
25th Nov 2025 (Tue) 33.37 33.50 33.37 33.50 1,002
24th Nov 2025 (Mon) 33.17 33.24 33.11 33.14 6,932
21st Nov 2025 (Fri) 33.30 33.32 33.22 33.21 934
20th Nov 2025 (Thu) 33.08 33.08 33.019 33.019 0
19th Nov 2025 (Wed) 33.08 33.10 32.99 33.019 613
18th Nov 2025 (Tue) 32.97 33.19 32.97 33.151 1,894
17th Nov 2025 (Mon) 33.25 33.28 32.91 32.9602 2,672
14th Nov 2025 (Fri) 33.00 33.23 32.93 33.2266 590
13th Nov 2025 (Thu) 33.35 33.35 33.16 33.19 972
12th Nov 2025 (Wed) 33.10 33.195 33.10 33.195 5
11th Nov 2025 (Tue) 33.10 33.10 33.10 33.1316 100
10th Nov 2025 (Mon) 32.66 32.70 32.64 32.6863 2,133
7th Nov 2025 (Fri) 32.48 32.60 32.48 32.6636 3,448
6th Nov 2025 (Thu) 32.58 32.61 32.58 32.4969 1,498
5th Nov 2025 (Wed) 32.56 32.63 32.56 32.5899 345
4th Nov 2025 (Tue) 32.57 32.57 32.56 32.56 0
3rd Nov 2025 (Mon) 32.57 32.60 32.53 32.56 1,745
31st Oct 2025 (Fri) 32.50 32.50 32.42 32.5951 2,245
30th Oct 2025 (Thu) 32.55 32.55 32.45 32.45 4,332
29th Oct 2025 (Wed) 32.86 32.86 32.55 32.60 3,327
28th Oct 2025 (Tue) 33.04 33.12 32.89 32.89 2,774
27th Oct 2025 (Mon) 33.04 33.16 33.01 33.16 17,610
24th Oct 2025 (Fri) 33.00 33.07 32.96 32.98 3,987
23rd Oct 2025 (Thu) 33.01 33.05 32.85 32.85 7,538
22nd Oct 2025 (Wed) 33.09 33.10 32.96 33.01 2,768
21st Oct 2025 (Tue) 33.09 33.15 33.07 33.09 25,479
20th Oct 2025 (Mon) 32.99 33.16 32.99 33.15 4,068
17th Oct 2025 (Fri) 32.71 32.86 32.70 32.87 948
16th Oct 2025 (Thu) 33.10 33.10 32.64 32.65 2,581
15th Oct 2025 (Wed) 33.25 33.25 33.02 33.08 2,024
14th Oct 2025 (Tue) 32.83 32.96 32.83 32.89 2,281
13th Oct 2025 (Mon) 32.625 32.70 32.625 32.70 7,372
FTSE 100 Latest
Value9,649.03
Change-54.13