EA Series Trust Tbg Dividend Focus Etf (TBG) has the following price history information. Looking back at TBG historical stock prices for the last five trading days, on April 22, 2024, TBG opened at $28.28, traded as high as $28.60 and as low as $28.26, and closed at $28.47. Trading volume was a total of 13.60K shares. On April 23, 2024, TBG opened at $28.59, traded as high as $28.71 and as low as $28.59, and closed at $28.62. Trading volume was a total of 12.50K shares. On April 24, 2024, TBG opened at $28.59, traded as high as $28.73 and as low as $28.59, and closed at $28.73. Trading volume was a total of 4.50K shares. On April 25, 2024, TBG opened at $28.50, traded as high as $28.54 and as low as $28.32, and closed at $28.52. Trading volume was a total of 9.10K shares. On April 26, 2024, TBG opened at $28.59, traded as high as $28.59 and as low as $28.50, and closed at $28.52. Trading volume was a total of 16.40K shares.

TBG Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into EA Series Trust Tbg Dividend Focus Etf shares, starting with a $10,000 purchase of TBG, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	11/08/2023
End date:	04/26/2024
Start price/share:	$24.78
End price/share:	$28.52
Starting shares:	403.55
Ending shares:	408.09
Dividends reinvested/share:	$0.31
Total return:	16.39%
Annualized Gain:	35.41%
Starting investment:	$10,000.00
Ending investment:	$11,639.00
Years:	0.46
Growth of $10,000.00 Without Dividends Reinvested
Start date:	11/08/2023
End date:	04/26/2024
Start price/share:	$24.78
End price/share:	$28.52
Dividends collected/share:	$0.31
Total return:	16.36%
Annualized Gain:	35.33%
Starting investment:	$10,000.00
Ending investment:	$11,636.00
Years:	0.46

TBG Historical Price Range
Date	Open	High	Low	Close	Volume
04/22/2024	$28.28	$28.60	$28.26	$28.47	13.60K
04/23/2024	$28.59	$28.71	$28.59	$28.62	12.50K
04/24/2024	$28.59	$28.73	$28.59	$28.73	4.50K
04/25/2024	$28.50	$28.54	$28.32	$28.52	9.10K
04/26/2024	$28.59	$28.59	$28.50	$28.52	16.40K

TBG Historical Closing Prices
Date	Close
04/22/2024	$28.47
04/23/2024	$28.62
04/24/2024	$28.73
04/25/2024	$28.52
04/26/2024	$28.52

Materials Historical Prices

TBG is categorized under the Materials sector; below are some other companies in the same sector: TC Historical Stock Prices TCC Historical Stock Prices TCH Historical Stock Prices TCK Historical Stock Prices TEM Historical Stock Prices TFR Historical Stock Prices TG Historical Stock Prices TGB Historical Stock Prices TGD Historical Stock Prices TGM Historical Stock Prices Free TBG Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

TBG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.