TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 330.05 | 343.80 | 330.05 | 337.00 | 337.00 | 14,141 |
| 2024-07-26 | 326.00 | 332.00 | 326.00 | 330.05 | 330.05 | 24,359 |
| 2024-07-25 | 329.00 | 330.00 | 322.00 | 326.00 | 326.00 | 20,542 |
| 2024-07-24 | 333.00 | 333.00 | 327.00 | 329.00 | 329.00 | 4,501 |
| 2024-07-23 | 334.95 | 338.00 | 320.00 | 333.00 | 333.00 | 17,724 |
| 2024-07-22 | 329.00 | 334.95 | 327.00 | 334.95 | 334.95 | 25,105 |
| 2024-07-19 | 328.80 | 330.00 | 326.00 | 329.00 | 329.00 | 15,730 |
| 2024-07-18 | 321.50 | 331.00 | 320.00 | 328.80 | 328.80 | 27,986 |
| 2024-07-17 | 315.00 | 321.50 | 313.40 | 321.50 | 321.50 | 19,046 |
| 2024-07-16 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 1,563 |
| 2024-07-15 | 313.00 | 316.00 | 310.00 | 313.00 | 313.00 | 2,356 |
| 2024-07-12 | 316.00 | 316.00 | 307.10 | 313.00 | 313.00 | 10,106 |
| 2024-07-11 | 313.00 | 316.00 | 308.05 | 316.00 | 316.00 | 7,407 |
| 2024-07-10 | 310.00 | 313.50 | 310.00 | 313.00 | 313.00 | 1,437 |
| 2024-07-09 | 313.00 | 313.00 | 306.05 | 310.00 | 310.00 | 2,624 |
| 2024-07-08 | 313.00 | 313.00 | 308.05 | 313.00 | 313.00 | 2,368 |
| 2024-07-05 | 310.00 | 313.00 | 304.00 | 313.00 | 313.00 | 75,721 |
| 2024-07-04 | 303.80 | 310.00 | 301.00 | 310.00 | 310.00 | 7,778 |
| 2024-07-03 | 301.10 | 303.80 | 298.00 | 303.80 | 303.80 | 28,025 |
| 2024-07-02 | 306.00 | 306.00 | 294.00 | 301.10 | 301.10 | 12,041 |
| 2024-07-01 | 310.00 | 311.00 | 308.50 | 308.50 | 308.50 | 1,335 |
| 2024-06-28 | 310.20 | 313.00 | 310.00 | 310.00 | 310.00 | 16,274 |
| 2024-06-27 | 315.00 | 315.00 | 310.00 | 310.20 | 310.20 | 7,665 |
| 2024-06-26 | 313.30 | 315.00 | 310.00 | 315.00 | 315.00 | 1,090 |
| 2024-06-25 | 308.00 | 315.00 | 307.00 | 313.30 | 313.30 | 27,859 |
| 2024-06-24 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 819 |
| 2024-06-21 | 310.00 | 313.90 | 310.00 | 310.00 | 310.00 | 3,207 |
| 2024-06-20 | 314.00 | 314.90 | 310.00 | 310.00 | 310.00 | 637 |
| 2024-06-19 | 311.00 | 314.95 | 309.00 | 314.00 | 314.00 | 840 |
| 2024-06-14 | 310.30 | 313.90 | 308.10 | 311.00 | 311.00 | 2,542 |
| 2024-06-13 | 308.00 | 311.00 | 307.15 | 310.30 | 310.30 | 12,304 |
| 2024-06-12 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 2,283 |
| 2024-06-11 | 305.00 | 312.70 | 305.00 | 307.00 | 307.00 | 21,502 |
| 2024-06-10 | 312.00 | 314.00 | 305.00 | 305.00 | 305.00 | 20,628 |
| 2024-06-07 | 309.00 | 312.00 | 305.00 | 312.00 | 312.00 | 9,570 |
| 2024-06-06 | 303.10 | 309.00 | 301.00 | 309.00 | 309.00 | 4,605 |
| 2024-06-05 | 314.00 | 314.00 | 292.00 | 303.10 | 303.10 | 20,277 |
| 2024-06-04 | 313.50 | 314.00 | 311.50 | 314.00 | 314.00 | 10,349 |
| 2024-06-03 | 316.00 | 317.00 | 312.15 | 313.50 | 313.50 | 6,895 |
| 2024-05-31 | 312.60 | 328.00 | 312.05 | 316.00 | 316.00 | 41,667 |
| 2024-05-30 | 315.00 | 317.00 | 312.00 | 312.60 | 312.60 | 22,239 |
| 2024-05-29 | 315.00 | 319.75 | 313.55 | 315.00 | 315.00 | 38,443 |
| 2024-05-28 | 313.00 | 321.90 | 312.50 | 315.00 | 315.00 | 24,047 |
| 2024-05-27 | 311.70 | 314.00 | 310.60 | 313.00 | 313.00 | 1,585 |
| 2024-05-24 | 313.00 | 318.00 | 310.50 | 311.70 | 311.70 | 11,527 |
| 2024-05-23 | 315.00 | 318.00 | 312.15 | 313.00 | 313.00 | 19,348 |
| 2024-05-22 | 319.00 | 319.00 | 313.00 | 315.00 | 315.00 | 23,226 |
| 2024-05-21 | 322.50 | 325.50 | 313.00 | 319.00 | 319.00 | 12,124 |
| 2024-05-20 | 322.60 | 322.60 | 319.00 | 322.50 | 322.50 | 27,696 |
| 2024-05-17 | 327.00 | 328.50 | 320.00 | 322.60 | 322.60 | 7,775 |
| 2024-05-16 | 330.60 | 330.60 | 325.40 | 327.00 | 327.00 | 8,758 |
| 2024-05-15 | 334.00 | 339.00 | 330.60 | 330.60 | 330.60 | 10,645 |
| 2024-05-14 | 324.50 | 334.00 | 324.50 | 334.00 | 334.00 | 26,437 |
| 2024-05-13 | 317.90 | 324.50 | 317.05 | 324.50 | 324.50 | 33,675 |
| 2024-05-10 | 311.80 | 317.90 | 310.40 | 317.90 | 317.90 | 30,121 |
| 2024-05-09 | 309.00 | 312.00 | 306.80 | 311.80 | 311.80 | 59,624 |
| 2024-05-08 | 309.75 | 309.75 | 307.70 | 309.00 | 309.00 | 7,594 |
| 2024-05-07 | 309.00 | 312.00 | 307.20 | 309.75 | 309.75 | 9,956 |
| 2024-05-06 | 313.00 | 313.00 | 306.20 | 309.00 | 309.00 | 46,637 |
| 2024-05-03 | 310.00 | 315.00 | 310.00 | 313.00 | 313.00 | 17,095 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.