Get the Stockscreener App
33.08
0.66%
-0.19
After Hours:
33.08
Tbg Dividend Focus Etf Stock (TBG) Price History
The historical daily chart and data for Tbg Dividend Focus Etf stock (TBG), show that the latest closing stock price as of February 07, 2025, is $33.08.
- Tbg Dividend Focus Etf all-time high stock price is $34.16, occurred on November 27, 2024.
- The lowest Tbg Dividend Focus Etf stock price recorded was $24.58 on November 09, 2023. Since then, Tbg Dividend Focus Etf's stock price has risen over 34.57% to $33.08 now.
- The 52-week high stock price for TBG is $34.16, representing a 3.26% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for TBG is $27.47, indicating a -16.96% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about TBG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $33.33 | $33.04 | $0.29 | 19,630.0 | -0.57% |
| Feb 06, 2025 | $33.52 | $33.20 | $0.32 | 22,904.0 | -0.30% |
| Feb 05, 2025 | $33.41 | $33.13 | $0.28 | 10,209.0 | +0.97% |
| Feb 04, 2025 | $33.11 | $32.97 | $0.1443 | 7,105.0 | -0.18% |
| Feb 03, 2025 | $33.22 | $32.55 | $0.67 | 102,908.0 | -0.18% |
| Jan 31, 2025 | $33.48 | $33.12 | $0.36 | 21,551.0 | -0.36% |
| Jan 30, 2025 | $33.48 | $33.25 | $0.23 | 22,205.0 | +0.88% |
| Jan 29, 2025 | $33.18 | $32.96 | $0.22 | 17,877.0 | -0.06% |
| Jan 28, 2025 | $33.13 | $32.92 | $0.21 | 18,104.0 | -0.33% |
| Jan 27, 2025 | $33.14 | $32.94 | $0.2003 | 13,631.0 | -0.21% |
| Jan 24, 2025 | $33.29 | $33.17 | $0.12 | 13,311.0 | -0.12% |
| Jan 23, 2025 | $33.24 | $33.02 | $0.22 | 33,720.0 | +0.65% |
| Jan 22, 2025 | $33.13 | $32.99 | $0.14 | 36,224.0 | -0.27% |
| Jan 21, 2025 | $33.20 | $32.97 | $0.2276 | 35,325.0 | +0.77% |
| Jan 17, 2025 | $32.86 | $32.72 | $0.1415 | 15,393.0 | +0.93% |
| Jan 16, 2025 | $32.58 | $32.33 | $0.2514 | 21,344.0 | +0.71% |
| Jan 15, 2025 | $32.46 | $32.20 | $0.2583 | 50,237.0 | +0.91% |
| Jan 14, 2025 | $32.06 | $31.80 | $0.2582 | 26,584.0 | +0.31% |
| Jan 13, 2025 | $31.94 | $31.52 | $0.42 | 20,838.0 | +1.27% |
| Jan 10, 2025 | $31.89 | $31.44 | $0.4455 | 37,201.0 | -1.50% |
| Jan 08, 2025 | $32.03 | $31.75 | $0.28 | 37,965.0 | +0.28% |
Tbg Dividend Focus Etf Stock (TBG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tbg Dividend Focus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tbg Dividend Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tbg Dividend Focus Etf Stock (TBG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $33.52 | $32.55 | $0.97 | 182,386.0 | -0.27% |
| Jan, 2025 | $33.48 | $31.44 | $2.04 | 540,749.0 | +3.81% |
Tbg Dividend Focus Etf Stock (TBG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.03 | $31.66 | $2.37 | 452,442.0 | -6.18% |
| Nov, 2024 | $34.16 | $31.74 | $2.42 | 445,432.0 | +6.60% |
| Oct, 2024 | $32.86 | $31.70 | $1.16 | 304,226.0 | -0.09% |
| Sep, 2024 | $32.19 | $30.53 | $1.66 | 348,475.0 | +1.65% |
| Aug, 2024 | $31.40 | $28.90 | $2.50 | 279,710.0 | +3.84% |
| Jul, 2024 | $30.37 | $28.58 | $1.79 | 148,061.0 | +4.85% |
| Jun, 2024 | $29.29 | $28.25 | $1.04 | 136,191.0 | -0.69% |
| May, 2024 | $29.52 | $28.13 | $1.39 | 193,635.0 | +2.68% |
| Apr, 2024 | $29.52 | $27.91 | $1.61 | 261,207.0 | -4.19% |
| Mar, 2024 | $29.52 | $28.25 | $1.27 | 234,656.0 | +4.64% |
| Feb, 2024 | $28.49 | $27.44 | $1.05 | 198,170.0 | +2.17% |
| Jan, 2024 | $27.98 | $26.86 | $1.12 | 329,175.0 | +1.66% |
Tbg Dividend Focus Etf Stock (TBG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.44 | $25.50 | $1.94 | 215,810.0 | +5.56% |
| Nov, 2023 | $26.88 | $24.58 | $2.30 | 1,661,543.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):