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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.90$3.90199,600——
2013-12-30$3.83$3.83159,800——
2013-12-27$3.80$3.80191,400——
2013-12-26$3.84$3.84114,100——
2013-12-24$3.87$3.87107,500——
2013-12-23$3.74$3.74135,500——
2013-12-20$3.75$3.75281,500——
2013-12-19$3.59$3.5947,400——
2013-12-18$3.63$3.6356,800——
2013-12-17$3.58$3.5872,800——
2013-12-16$3.76$3.76137,000——
2013-12-13$3.57$3.57131,700——
2013-12-12$3.69$3.69251,200——
2013-12-11$3.46$3.46173,500——
2013-12-10$3.49$3.49406,000——
2013-12-09$3.90$3.90201,800——
2013-12-06$4.16$4.16110,200——
2013-12-05$4.31$4.3193,100——
2013-12-04$4.07$4.07168,800——
2013-12-03$4.30$4.30222,300——
2013-12-02$4.47$4.47192,400——
2013-11-29$4.41$4.41101,900——
2013-11-27$4.52$4.52298,100——
2013-11-26$4.28$4.28302,600——
2013-11-25$3.99$3.99385,700——
2013-11-22$3.67$3.67138,200——
2013-11-21$3.41$3.41144,600——
2013-11-20$3.46$3.4698,800——
2013-11-19$3.29$3.29140,900——
2013-11-18$3.17$3.17213,200——
2013-11-15$3.35$3.35218,400——
2013-11-14$3.45$3.45143,700——
2013-11-13$3.59$3.59213,400——
2013-11-12$3.61$3.61209,700——
2013-11-11$3.85$3.85144,100——
2013-11-08$4.14$4.14477,200——
2013-11-07$4.13$4.13283,500——
2013-11-06$4.20$4.20197,400——
2013-11-05$4.00$4.0093,900——
2013-11-04$3.97$3.97163,900——
2013-11-01$4.10$4.10374,300——
2013-10-31$3.61$3.61112,100——
2013-10-30$3.63$3.63196,800——
2013-10-29$3.69$3.69298,200——
2013-10-28$3.65$3.651,382,800——
2013-10-25$3.99$3.99431,000——
2013-10-24$4.40$4.40349,000——
2013-10-23$4.45$4.45131,200——
2013-10-22$4.50$4.50382,600——
2013-10-21$4.55$4.55210,400——
2013-10-18$4.76$4.76141,500——
2013-10-17$4.65$4.65122,400——
2013-10-16$4.62$4.6291,300——
2013-10-15$4.59$4.59217,300——
2013-10-14$4.61$4.61336,000——
2013-10-11$4.60$4.60208,100——
2013-10-10$4.32$4.32163,800——
2013-10-09$4.09$4.0998,400——
2013-10-08$4.36$4.36279,100——
2013-10-07$4.46$4.46222,400——
2013-10-04$4.73$4.73142,200——
2013-10-03$4.77$4.77390,000——
2013-10-02$5.03$5.03478,400——
2013-10-01$5.16$5.16234,300——
2013-09-30$5.04$5.04517,900——
2013-09-27$5.61$5.61251,500——
2013-09-26$6.07$6.07250,200——
2013-09-25$6.12$6.1281,200——
2013-09-24$6.20$6.20258,800——
2013-09-23$6.31$6.31166,200——
2013-09-20$6.28$6.28467,400——
2013-09-19$6.37$6.37227,800——
2013-09-18$6.29$6.29154,500——
2013-09-17$6.34$6.34108,000——
2013-09-16$6.19$6.1994,000——
2013-09-13$6.30$6.30169,300——
2013-09-12$6.30$6.3075,500——
2013-09-11$6.32$6.3284,500——
2013-09-10$6.23$6.23144,800——
2013-09-09$6.32$6.32263,800——
2013-09-06$6.25$6.25422,000——
2013-09-05$6.04$6.04165,400——
2013-09-04$5.88$5.8898,000——
2013-09-03$5.88$5.88100,800——
2013-08-30$6.02$6.02109,500——
2013-08-29$5.96$5.96120,700——
2013-08-28$5.80$5.8079,100——
2013-08-27$5.71$5.7190,400——
2013-08-26$5.83$5.83135,100——
2013-08-23$5.92$5.9233,400——
2013-08-22$5.66$5.6635,100——
2013-08-21$5.50$5.5045,300——
2013-08-20$5.63$5.6343,800——
2013-08-19$5.76$5.7677,800——
2013-08-16$5.79$5.7970,800——
2013-08-15$5.71$5.71132,100——
2013-08-14$5.56$5.5661,100——
2013-08-13$5.44$5.44133,000——
2013-08-12$5.71$5.71172,500——
2013-08-09$5.85$5.8550,100——
2013-08-08$5.91$5.91149,600——
2013-08-07$6.07$6.0783,900——
2013-08-06$6.05$6.0588,700——
2013-08-05$6.02$6.02231,100——
2013-08-02$6.07$6.07125,500——
2013-08-01$6.23$6.23122,000——
2013-07-31$6.11$6.11284,900——
2013-07-30$6.23$6.2352,200——
2013-07-29$6.18$6.1894,600——
2013-07-26$6.17$6.17143,900——
2013-07-25$6.27$6.27146,900——
2013-07-24$6.22$6.22145,400——
2013-07-23$6.25$6.25191,700——
2013-07-22$6.22$6.22299,500——
2013-07-19$6.31$6.31246,200——
2013-07-18$6.16$6.16683,800——
2013-07-17$6.87$6.8759,800——
2013-07-16$6.63$6.6370,500——
2013-07-15$6.46$6.46156,400——
2013-07-12$6.81$6.8190,300——
2013-07-11$6.75$6.7567,900——
2013-07-10$6.59$6.5969,900——
2013-07-09$6.13$6.1367,800——
2013-07-08$6.28$6.2898,600——
2013-07-05$6.46$6.4681,200——
2013-07-03$6.50$6.5035,300——
2013-07-02$6.60$6.6081,800——
2013-07-01$6.63$6.6387,600——
2013-06-28$6.39$6.391,490,000——
2013-06-27$6.30$6.3070,300——
2013-06-26$6.20$6.2072,800——
2013-06-25$6.25$6.2557,500——
2013-06-24$6.30$6.30173,300——
2013-06-21$6.62$6.62276,700——
2013-06-20$7.49$7.49305,000——
2013-06-19$7.21$7.21243,300——
2013-06-18$7.19$7.19485,500——
2013-06-17$6.47$6.47200,100——
2013-06-14$6.29$6.2959,800——
2013-06-13$6.30$6.3062,700——
2013-06-12$6.25$6.2591,300——
2013-06-11$6.26$6.26105,300——
2013-06-10$6.39$6.3968,400——
2013-06-07$6.05$6.05108,400——
2013-06-06$6.00$6.0063,800——
2013-06-05$5.95$5.9571,200——
2013-06-04$6.09$6.09127,800——
2013-06-03$6.25$6.25165,600——
2013-05-31$6.40$6.4087,300——
2013-05-30$6.25$6.25228,000——
2013-05-29$6.57$6.57117,400——
2013-05-28$6.26$6.26233,100——
2013-05-24$5.60$5.605,200——
2013-05-23$5.52$5.525,200——
2013-05-22$5.48$5.48121,000——
2013-05-21$5.65$5.6519,000——
2013-05-20$5.70$5.7067,900——
2013-05-17$5.40$5.403,900——
2013-05-16$5.45$5.4526,200——
2013-05-15$5.64$5.647,600——
2013-05-14$5.54$5.5471,800——
2013-05-13$5.75$5.759,600——
2013-05-10$5.75$5.7524,900——
2013-05-09$5.70$5.7053,000——
2013-05-08$5.74$5.7413,300——
2013-05-07$5.64$5.6411,200——
2013-05-06$5.60$5.6067,300——
2013-05-03$5.58$5.585,600——
2013-05-02$5.58$5.588,500——
2013-05-01$5.50$5.503,900——
2013-04-30$5.40$5.4029,700——
2013-04-29$5.26$5.2688,200——
2013-04-26$5.80$5.8011,800——
2013-04-25$6.00$6.0021,600——
2013-04-24$5.80$5.8037,800——
2013-04-23$6.12$6.1218,300——
2013-04-22$6.00$6.0014,700——
2013-04-19$6.00$6.0027,500——
2013-04-18$6.00$6.001,200——
2013-04-17$6.00$6.0010,700——
2013-04-16$6.00$6.0052,400——
2013-04-15$5.80$5.8031,000——
2013-04-12$6.00$6.0017,800——
2013-04-11$5.80$5.804,000——
2013-04-10$5.84$5.847,800——
2013-04-09$5.84$5.8412,200——
2013-04-08$5.75$5.7512,500——
2013-04-05$5.80$5.8021,200——
2013-04-04$5.85$5.853,600——
2013-04-03$5.93$5.9383,800——
2013-04-02$5.90$5.9049,100——
2013-04-01$5.65$5.6566,400——
2013-03-28$5.40$5.4034,400——
2013-03-27$5.25$5.2514,000——
2013-03-26$5.30$5.3069,600——
2013-03-25$5.24$5.24102,200——
2013-03-22$5.75$5.7541,500——
2013-03-21$6.00$6.0026,400——
2013-03-20$6.24$6.2476,200——
2013-03-19$5.90$5.9063,600——
2013-03-18$6.40$6.40160,600——
2013-03-15$6.10$6.10438,600——
2013-03-14$4.91$4.91208,200——
2013-03-13$4.74$4.74234,800——
2013-03-12$4.02$4.0265,400——
2013-03-11$3.95$3.95140,000——
2013-03-08$3.86$3.86133,200——
2013-03-07$3.88$3.88169,200——
2013-03-06$3.89$3.89254,200——
2013-03-05$3.88$3.8826,100——
2013-03-04$3.85$3.8512,400——
2013-03-01$3.89$3.89263,200——
2013-02-28$3.84$3.8419,300——
2013-02-27$3.89$3.895,000——
2013-02-26$3.79$3.7933,700——
2013-02-25$3.86$3.86239,800——
2013-02-22$3.84$3.84116,200——
2013-02-21$3.85$3.85112,100——
2013-02-20$3.85$3.85128,400——
2013-02-19$3.85$3.85126,200——
2013-02-15$3.69$3.6961,300——
2013-02-14$3.62$3.6222,700——
2013-02-13$3.60$3.6047,600——
2013-02-12$3.60$3.6032,000——
2013-02-11$3.70$3.70133,300——
2013-02-08$3.75$3.757,200——
2013-02-07$3.79$3.798,100——
2013-02-06$3.83$3.8366,400——
2013-02-05$3.97$3.97171,800——
2013-02-04$3.88$3.88190,500——
2013-02-01$3.83$3.83206,700——
2013-01-31$3.71$3.7145,900——
2013-01-30$3.65$3.65131,200——
2013-01-29$3.68$3.6818,400——
2013-01-28$3.66$3.66275,000——
2013-01-25$3.75$3.7575,200——
2013-01-24$3.85$3.8535,100——
2013-01-23$3.85$3.8519,200——
2013-01-22$3.70$3.7065,900——
2013-01-18$3.92$3.924,200——
2013-01-17$3.85$3.85135,900——
2013-01-16$3.52$3.52160,400——
2013-01-15$3.80$3.8085,100——
2013-01-14$3.85$3.85120,500——
2013-01-11$4.05$4.05461,900——
2013-01-10$4.70$4.70113,600——
2013-01-09$4.75$4.75169,700——
2013-01-08$4.80$4.80426,600——
2013-01-07$4.80$4.80912,400——
2013-01-04$4.45$4.45481,000——
2013-01-03$3.50$3.50191,500——
2013-01-02$3.70$3.7070,100——