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
19th Sep 2025 (Fri) 33.49 33.55 33.45 33.48 1,356
18th Sep 2025 (Thu) 33.61 33.63 33.52 33.52 517
17th Sep 2025 (Wed) 33.61 33.65 33.51 33.51 604
16th Sep 2025 (Tue) 33.39 33.41 33.36 33.36 2,046
15th Sep 2025 (Mon) 33.43 33.43 33.42 33.42 187
12th Sep 2025 (Fri) 33.73 33.73 33.59 33.59 2,083
11th Sep 2025 (Thu) 33.72 33.80 33.72 33.80 283
10th Sep 2025 (Wed) 33.38 33.41 33.37 33.41 1,022
9th Sep 2025 (Tue) 33.25 33.37 33.25 33.37 439
8th Sep 2025 (Mon) 33.04 33.13 33.04 33.2128 740
5th Sep 2025 (Fri) 33.50 33.54 33.13 33.2783 5,926
4th Sep 2025 (Thu) 33.39 33.39 33.31 33.39 2,358
3rd Sep 2025 (Wed) 33.53 33.53 33.21 33.304 476
2nd Sep 2025 (Tue) 33.49 33.57 33.48 33.53 1,656
1st Sep 2025 (Mon) 33.64 33.71 33.64 33.71 220
29th Aug 2025 (Fri) 33.64 33.71 33.64 33.71 220
28th Aug 2025 (Thu) 33.47 33.57 33.47 33.57 629
27th Aug 2025 (Wed) 33.66 33.66 33.56 33.62 516
26th Aug 2025 (Tue) 33.45 33.52 33.45 33.5502 1,137
25th Aug 2025 (Mon) 33.50 33.54 33.50 33.51 2,070
22nd Aug 2025 (Fri) 33.70 33.78 33.70 33.73 724
21st Aug 2025 (Thu) 33.32 33.32 33.29 33.29 497
20th Aug 2025 (Wed) 33.38 33.38 33.31 33.3067 678
19th Aug 2025 (Tue) 33.23 33.259 33.189 33.21 557
18th Aug 2025 (Mon) 33.15 33.15 33.03 33.03 1,633
15th Aug 2025 (Fri) 33.21 33.21 33.11 33.11 530
14th Aug 2025 (Thu) 33.13 33.24 33.13 33.21 2,521
13th Aug 2025 (Wed) 33.129 33.36 33.129 33.344 3,181
12th Aug 2025 (Tue) 32.96 33.02 32.96 33.00 4,740
11th Aug 2025 (Mon) 32.79 32.79 32.6508 32.6508 2
8th Aug 2025 (Fri) 32.79 32.80 32.72 32.72 1,498
7th Aug 2025 (Thu) 32.51 32.51 32.51 32.66 82
6th Aug 2025 (Wed) 32.63 32.63 32.63 32.612 453
5th Aug 2025 (Tue) 32.62 32.63 32.62 32.63 187
4th Aug 2025 (Mon) 32.52 32.52 32.52 32.5948 5,458
1st Aug 2025 (Fri) 32.37 32.38 32.24 32.294 1,722
31st Jul 2025 (Thu) 32.86 32.86 32.67 32.554 752
30th Jul 2025 (Wed) 33.08 33.08 32.9466 32.9466 62
29th Jul 2025 (Tue) 33.08 33.14 33.08 33.17 340
28th Jul 2025 (Mon) 33.16 33.17 33.03 33.03 3,682
25th Jul 2025 (Fri) 33.16 33.29 33.16 33.29 316
24th Jul 2025 (Thu) 33.16 33.16 33.16 33.16 441
23rd Jul 2025 (Wed) 33.25 33.30 33.25 33.3462 1,680
22nd Jul 2025 (Tue) 33.10 33.19 33.06 33.19 487
21st Jul 2025 (Mon) 33.00 33.00 32.88 32.88 906
FTSE 100 Latest
Value9,216.67
Change-11.44