TG Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.46	35.30	33.35	34.99	34.99	4.01%	2,823,547
May 9, 2025	33.80	34.73	33.45	33.64	33.64	-0.65%	2,237,495
May 8, 2025	34.18	35.14	33.15	33.86	33.86	-2.84%	3,626,211
May 7, 2025	34.94	35.47	34.22	34.85	34.85	-0.03%	3,586,206
May 6, 2025	37.27	37.27	34.03	34.86	34.86	-7.48%	5,427,076
May 5, 2025	39.76	40.48	35.62	37.68	37.68	-13.26%	12,201,001
May 2, 2025	45.37	45.97	42.96	43.44	43.44	-4.25%	4,166,921
May 1, 2025	45.49	46.48	44.05	45.37	45.37	-0.31%	2,545,608
Apr 30, 2025	42.87	45.83	42.76	45.51	45.51	3.76%	3,271,991
Apr 29, 2025	42.18	43.98	41.64	43.86	43.86	4.35%	2,694,080
Apr 28, 2025	41.82	42.46	40.95	42.03	42.03	1.69%	1,785,036
Apr 25, 2025	40.04	41.37	39.51	41.33	41.33	2.56%	1,464,435
Apr 24, 2025	39.50	41.08	39.41	40.30	40.30	2.05%	2,362,160
Apr 23, 2025	38.75	40.35	38.47	39.49	39.49	3.95%	1,821,615
Apr 22, 2025	37.62	38.58	37.48	37.99	37.99	2.76%	1,303,041
Apr 21, 2025	37.97	40.19	36.36	36.97	36.97	-3.52%	3,366,509
Apr 17, 2025	37.90	38.92	37.59	38.32	38.32	0.29%	1,075,716
Apr 16, 2025	38.79	38.92	37.32	38.21	38.21	-2.10%	3,031,939
Apr 15, 2025	38.25	39.18	37.68	39.03	39.03	1.61%	1,601,347
Apr 14, 2025	37.37	38.89	36.79	38.41	38.41	4.63%	4,573,155
Apr 11, 2025	36.36	36.79	35.29	36.71	36.71	2.03%	2,053,892
Apr 10, 2025	35.35	37.23	33.87	35.98	35.98	0.36%	3,354,552
Apr 9, 2025	34.59	37.17	31.01	35.85	35.85	0.90%	6,401,940
Apr 8, 2025	38.44	38.87	34.87	35.53	35.53	-4.62%	3,140,807
Apr 7, 2025	35.00	38.61	33.70	37.25	37.25	-0.27%	4,022,667
Apr 4, 2025	37.94	38.83	36.55	37.35	37.35	-5.06%	3,143,347
Apr 3, 2025	38.14	40.03	38.00	39.34	39.34	-1.21%	2,458,613
Apr 2, 2025	37.25	42.04	37.05	39.82	39.82	5.48%	4,493,340
Apr 1, 2025	39.34	39.46	37.59	37.75	37.75	-4.26%	1,941,881
Mar 31, 2025	38.32	39.61	36.41	39.43	39.43	-1.08%	3,781,506
Mar 28, 2025	40.20	40.56	38.78	39.86	39.86	-0.85%	1,643,494
Mar 27, 2025	40.79	41.05	39.80	40.20	40.20	-1.45%	1,308,214
Mar 26, 2025	42.92	42.92	40.31	40.79	40.79	-4.70%	2,326,411
Mar 25, 2025	42.47	42.83	41.98	42.80	42.80	0.45%	1,628,846
Mar 24, 2025	42.99	43.32	42.16	42.61	42.61	-0.88%	2,055,913
Mar 21, 2025	41.62	43.15	41.19	42.99	42.99	2.63%	4,651,254
Mar 20, 2025	42.28	43.03	41.43	41.89	41.89	-1.37%	2,206,461
Mar 19, 2025	40.00	42.55	39.62	42.47	42.47	6.49%	2,260,118
Mar 18, 2025	40.38	40.70	38.75	39.88	39.88	-2.87%	1,815,323
Mar 17, 2025	40.70	41.58	39.92	41.06	41.06	0.54%	2,393,018
Mar 14, 2025	37.50	41.85	37.44	40.84	40.84	10.20%	4,816,712
Mar 13, 2025	37.04	38.69	37.00	37.06	37.06	-0.46%	4,834,632
Mar 12, 2025	38.15	38.70	36.82	37.23	37.23	-0.85%	2,529,651
Mar 11, 2025	39.09	40.00	37.21	37.55	37.55	-4.28%	3,805,615
Mar 10, 2025	37.66	40.31	37.66	39.23	39.23	2.06%	4,875,765
Mar 7, 2025	35.00	38.58	34.34	38.44	38.44	9.24%	4,140,676
Mar 6, 2025	34.59	37.58	34.53	35.19	35.19	0.23%	3,971,712
Mar 5, 2025	36.00	36.00	34.54	35.11	35.11	-1.43%	2,407,382
Mar 4, 2025	34.42	36.94	34.15	35.62	35.62	3.49%	4,500,903
Mar 3, 2025	30.33	36.40	30.28	34.42	34.42	14.39%	13,500,039