NASDAQ:TGTX | Historical Stock Price | TG THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$2.89$8.69$26.14$78.58$236.252010-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.64$3.6411,200——
2012-12-28$3.50$3.5015,000——
2012-12-27$3.70$3.7012,700——
2012-12-26$3.50$3.5089,500——
2012-12-24$2.86$2.8679,800——
2012-12-21$2.50$2.5025,300——
2012-12-20$2.25$2.2547,800——
2012-12-19$2.25$2.256,400——
2012-12-18$2.16$2.16900——
2012-12-17$2.16$2.165,500——
2012-12-14$2.25$2.2515,900——
2012-12-13$2.25$2.2519,300——
2012-12-12$2.25$2.254,900——
2012-12-11$2.24$2.2415,600——
2012-12-10$2.26$2.2660,100——
2012-12-07$2.07$2.0719,100——
2012-12-06$2.05$2.058,600——
2012-12-05$2.10$2.101,300——
2012-12-04$2.00$2.0010,700——
2012-12-03$2.10$2.10100——
2012-11-30$2.10$2.10100——
2012-11-29$2.05$2.0527,000——
2012-11-28$2.08$2.081,000——
2012-11-27$2.00$2.002,000——
2012-11-26$2.00$2.004,300——
2012-11-23$2.10$2.101,000——
2012-11-21$2.05$2.055,500——
2012-11-20$2.08$2.082,000——
2012-11-19$2.05$2.0513,200——
2012-11-16$2.05$2.051,800——
2012-11-15$2.16$2.16200——
2012-11-14$2.05$2.05400——
2012-11-13$2.25$2.251,000——
2012-11-12$2.10$2.105,000——
2012-11-09$2.20$2.2018,200——
2012-11-08$2.25$2.2586,900——
2012-11-07$1.90$1.9010,500——
2012-11-06$1.93$1.939,200——
2012-11-05$2.11$2.11500——
2012-11-02$2.10$2.100——
2012-11-01$2.10$2.103,000——
2012-10-31$2.11$2.110——
2012-10-26$2.11$2.111,300——
2012-10-25$2.15$2.150——
2012-10-24$2.15$2.150——
2012-10-23$2.15$2.153,900——
2012-10-22$2.25$2.25300——
2012-10-19$2.16$2.16200——
2012-10-18$2.25$2.252,800——
2012-10-17$2.27$2.2731,400——
2012-10-16$2.25$2.2530,100——
2012-10-15$2.25$2.2529,600——
2012-10-12$2.25$2.255,500——
2012-10-11$2.25$2.250——
2012-10-10$2.25$2.250——
2012-10-09$2.25$2.2510,900——
2012-10-08$2.26$2.26500——
2012-10-05$2.26$2.26500——
2012-10-04$2.25$2.253,400——
2012-10-03$2.25$2.2519,000——
2012-10-02$2.25$2.2552,000——
2012-10-01$2.25$2.250——
2012-09-28$2.25$2.251,100——
2012-09-27$2.25$2.2527,700——
2012-09-26$2.30$2.30300——
2012-09-25$2.30$2.30300——
2012-09-24$2.25$2.250——
2012-09-21$2.25$2.254,200——
2012-09-20$2.30$2.30100——
2012-09-19$2.24$2.240——
2012-09-18$2.24$2.2421,900——
2012-09-17$2.25$2.2551,200——
2012-09-14$2.26$2.268,200——
2012-09-13$2.25$2.2522,100——
2012-09-12$2.25$2.250——
2012-09-11$2.25$2.25200,000——
2012-09-10$2.25$2.25100,500——
2012-09-07$2.30$2.300——
2012-09-06$2.30$2.300——
2012-09-05$2.30$2.306,600——
2012-09-04$2.47$2.473,200——
2012-08-31$2.50$2.50500——
2012-08-30$2.55$2.55900——
2012-08-29$2.65$2.651,000——
2012-08-28$2.58$2.5813,800——
2012-08-27$2.80$2.804,600——
2012-08-24$2.75$2.7510,700——
2012-08-23$2.95$2.9520,000——
2012-08-22$3.00$3.0029,200——
2012-08-21$3.00$3.000——
2012-08-20$3.00$3.000——
2012-08-17$3.00$3.000——
2012-08-16$3.00$3.00400——
2012-08-15$3.00$3.000——
2012-08-14$3.00$3.000——
2012-08-13$3.00$3.002,000——
2012-08-10$3.00$3.004,200——
2012-08-09$3.75$3.75200——
2012-08-08$3.50$3.502,500——
2012-08-07$4.40$4.400——
2012-08-06$4.40$4.400——
2012-08-03$4.40$4.406,600——
2012-08-02$4.40$4.407,100——
2012-08-01$6.25$6.250——
2012-07-31$6.25$6.250——
2012-07-30$6.25$6.250——
2012-07-27$6.25$6.250——
2012-07-26$6.25$6.250——
2012-07-25$6.25$6.250——
2012-07-24$6.25$6.250——
2012-07-23$6.25$6.250——
2012-07-20$6.25$6.250——
2012-07-19$6.25$6.25300——
2012-07-18$6.00$6.002,100——
2012-07-17$6.25$6.250——
2012-07-16$6.25$6.250——
2012-07-13$6.25$6.250——
2012-07-12$6.25$6.251,200——
2012-07-11$6.25$6.250——
2012-07-10$6.25$6.250——
2012-07-09$6.25$6.250——
2012-07-06$6.25$6.250——
2012-07-05$6.25$6.250——
2012-07-03$6.25$6.250——
2012-07-02$6.25$6.250——
2012-06-29$6.25$6.253,800——
2012-06-28$6.25$6.253,400——
2012-06-27$6.75$6.75600——
2012-06-26$6.50$6.50400——
2012-06-25$6.50$6.500——
2012-06-22$6.50$6.500——
2012-06-21$6.50$6.500——
2012-06-20$6.50$6.500——
2012-06-19$6.50$6.500——
2012-06-18$6.50$6.500——
2012-06-15$6.50$6.500——
2012-06-14$6.50$6.500——
2012-06-13$6.50$6.500——
2012-06-12$6.50$6.50200——
2012-06-11$6.45$6.45100——
2012-06-08$6.50$6.500——
2012-06-07$6.50$6.500——
2012-06-06$6.50$6.50600——
2012-06-05$6.50$6.500——
2012-06-04$6.50$6.500——
2012-06-01$6.50$6.500——
2012-05-31$6.50$6.50200——
2012-05-30$6.16$6.160——
2012-05-29$6.16$6.160——
2012-05-25$6.16$6.160——
2012-05-24$6.16$6.160——
2012-05-23$6.16$6.162,000——
2012-05-22$6.20$6.200——
2012-05-21$6.20$6.201,300——
2012-05-18$6.25$6.250——
2012-05-17$6.25$6.25300——
2012-05-16$6.20$6.202,600——
2012-05-15$6.25$6.25200——
2012-05-14$6.20$6.200——
2012-05-11$6.20$6.200——
2012-05-10$6.20$6.200——
2012-05-09$6.20$6.200——
2012-05-08$6.20$6.200——
2012-05-07$6.20$6.200——
2012-05-04$6.20$6.200——
2012-05-03$6.20$6.200——
2012-05-02$6.20$6.200——
2012-05-01$6.20$6.201,600——
2012-04-30$6.20$6.204,000——
2012-04-27$5.63$5.63213——
2012-04-26$6.19$6.190——
2012-04-25$6.19$6.19676——
2012-04-24$6.19$6.191,666——
2012-04-23$6.75$6.75622——
2012-04-20$6.75$6.75160——
2012-04-19$6.75$6.752——
2012-04-18$5.63$5.630——
2012-04-17$5.63$5.630——
2012-04-16$5.63$5.63446——
2012-04-13$6.19$6.192,553——
2012-04-12$6.19$6.19231——
2012-04-11$7.31$7.3143——
2012-04-10$6.75$6.751,339——
2012-04-09$6.75$6.75240——
2012-04-05$6.75$6.75356——
2012-04-04$6.75$6.7596——
2012-04-03$7.31$7.31462——
2012-04-02$6.75$6.75836——
2012-03-30$6.75$6.75103——
2012-03-29$7.31$7.3112——
2012-03-28$7.31$7.311,108——
2012-03-27$7.31$7.311,959——
2012-03-26$6.19$6.190——
2012-03-23$6.19$6.1921——
2012-03-22$5.63$5.630——
2012-03-21$5.63$5.634——
2012-03-20$5.63$5.630——
2012-03-19$5.63$5.6312——
2012-03-16$5.63$5.630——
2012-03-15$5.63$5.630——
2012-03-14$5.63$5.632,674——
2012-03-13$7.31$7.31702——
2012-03-12$7.31$7.31560——
2012-03-09$7.31$7.31277——
2012-03-08$10.41$10.41281——
2012-03-07$11.14$11.1414——
2012-03-06$6.75$6.75764——
2012-03-05$7.48$7.480——
2012-03-02$7.48$7.4892——
2012-03-01$9.00$9.0078——
2012-02-29$9.56$9.56414——
2012-02-28$11.25$11.251,259——
2012-02-27$9.56$9.56350——
2012-02-24$9.56$9.561,300——
2012-02-23$11.81$11.81930——
2012-02-22$14.06$14.06503——
2012-02-21$14.06$14.062,517——
2012-02-17$24.19$24.191,269——
2012-02-16$16.88$16.881,698——
2012-02-15$19.69$19.693,424——
2012-02-14$33.19$33.1930——
2012-02-13$18.00$18.001,173——
2012-02-10$22.50$22.50265——
2012-02-09$19.69$19.692,754——
2012-02-08$18.28$18.281,301——
2012-02-07$18.28$18.282,882——
2012-02-06$16.88$16.881,675——
2012-02-03$2.53$2.530——
2012-02-02$2.53$2.530——
2012-02-01$2.53$2.534——
2012-01-31$3.38$3.380——
2012-01-30$3.38$3.380——
2012-01-27$3.38$3.380——
2012-01-26$3.38$3.380——
2012-01-25$3.38$3.380——
2012-01-24$3.38$3.380——
2012-01-23$3.38$3.380——
2012-01-20$3.38$3.380——
2012-01-19$3.38$3.3860——
2012-01-18$2.08$2.080——
2012-01-17$2.08$2.080——
2012-01-13$2.08$2.080——
2012-01-12$2.08$2.080——
2012-01-11$2.08$2.0864——
2012-01-10$2.03$2.037——
2012-01-09$1.13$1.130——
2012-01-06$1.13$1.130——
2012-01-05$1.13$1.130——
2012-01-04$1.13$1.130——
2012-01-03$1.13$1.130——