TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 310.70 | 323.00 | 308.50 | 310.00 | 310.00 | 34,094 |
| 2024-04-30 | 305.00 | 311.90 | 303.00 | 310.70 | 310.70 | 75,991 |
| 2024-04-29 | 305.00 | 308.50 | 303.00 | 305.00 | 305.00 | 15,452 |
| 2024-04-26 | 305.95 | 308.00 | 300.00 | 305.00 | 305.00 | 32,258 |
| 2024-04-25 | 300.30 | 308.00 | 298.70 | 305.95 | 305.95 | 82,452 |
| 2024-04-24 | 299.95 | 309.90 | 299.95 | 300.30 | 300.30 | 38,403 |
| 2024-04-23 | 300.00 | 300.00 | 285.00 | 299.95 | 299.95 | 257,363 |
| 2024-04-22 | 318.00 | 324.80 | 296.95 | 300.00 | 300.00 | 85,541 |
| 2024-04-19 | 305.95 | 330.00 | 305.95 | 318.00 | 318.00 | 170,416 |
| 2024-04-18 | 290.00 | 307.00 | 290.00 | 305.95 | 305.95 | 1,715,961 |
| 2024-04-17 | 293.00 | 295.90 | 280.00 | 290.00 | 290.00 | 157,579 |
| 2024-04-16 | 283.50 | 293.85 | 283.50 | 293.00 | 293.00 | 184,032 |
| 2024-04-15 | 287.00 | 287.00 | 277.50 | 283.50 | 283.50 | 74,854 |
| 2024-04-09 | 280.00 | 290.00 | 280.00 | 287.00 | 287.00 | 57,377 |
| 2024-04-08 | 265.00 | 280.00 | 265.00 | 280.00 | 280.00 | 41,428 |
| 2024-04-05 | 267.60 | 267.60 | 262.00 | 265.00 | 265.00 | 18,580 |
| 2024-04-04 | 269.95 | 271.50 | 262.50 | 267.60 | 267.60 | 27,522 |
| 2024-04-03 | 264.00 | 274.90 | 263.00 | 269.95 | 269.95 | 107,660 |
| 2024-04-02 | 263.10 | 267.00 | 260.00 | 264.00 | 264.00 | 211,759 |
| 2024-04-01 | 255.00 | 267.00 | 255.00 | 263.10 | 263.10 | 517,267 |
| 2024-03-29 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 112,862 |
| 2024-03-28 | 243.00 | 253.00 | 243.00 | 250.00 | 250.00 | 92,572 |
| 2024-03-27 | 236.00 | 243.00 | 236.00 | 243.00 | 243.00 | 42,154 |
| 2024-03-26 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | 5,182 |
| 2024-03-25 | 236.00 | 236.90 | 235.00 | 236.00 | 236.00 | 7,120 |
| 2024-03-22 | 235.90 | 236.50 | 235.00 | 236.00 | 236.00 | 11,753 |
| 2024-03-21 | 236.00 | 236.10 | 234.10 | 235.90 | 235.90 | 885 |
| 2024-03-20 | 235.05 | 237.00 | 233.50 | 236.00 | 236.00 | 16,278 |
| 2024-03-19 | 236.00 | 236.00 | 233.40 | 235.05 | 235.05 | 5,444 |
| 2024-03-18 | 235.00 | 236.00 | 233.00 | 236.00 | 236.00 | 10,883 |
| 2024-03-15 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 10,859 |
| 2024-03-14 | 231.90 | 233.00 | 225.00 | 233.00 | 233.00 | 6,835 |
| 2024-03-13 | 230.50 | 231.90 | 230.00 | 231.90 | 231.90 | 6,441 |
| 2024-03-12 | 230.10 | 233.00 | 228.00 | 230.50 | 230.50 | 9,355 |
| 2024-03-11 | 233.00 | 234.00 | 230.00 | 230.10 | 230.10 | 19,996 |
| 2024-03-08 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | 16,281 |
| 2024-03-07 | 234.50 | 235.00 | 233.50 | 234.00 | 234.00 | 1,472 |
| 2024-03-06 | 234.20 | 235.80 | 233.00 | 234.50 | 234.50 | 15,531 |
| 2024-03-05 | 234.00 | 238.00 | 233.20 | 234.20 | 234.20 | 17,859 |
| 2024-03-04 | 234.00 | 237.50 | 234.00 | 234.00 | 234.00 | 13,789 |
| 2024-03-01 | 235.00 | 239.85 | 231.00 | 234.00 | 234.00 | 16,853 |
| 2024-02-29 | 240.00 | 249.00 | 235.00 | 235.00 | 235.00 | 60,524 |
| 2024-02-28 | 236.00 | 240.00 | 235.40 | 240.00 | 240.00 | 30,510 |
| 2024-02-27 | 236.00 | 237.00 | 235.60 | 236.00 | 236.00 | 66,084 |
| 2024-02-26 | 235.00 | 237.50 | 235.00 | 236.00 | 236.00 | 4,217 |
| 2024-02-23 | 236.50 | 237.90 | 235.00 | 235.00 | 235.00 | 11,821 |
| 2024-02-22 | 235.10 | 237.00 | 234.00 | 236.50 | 236.50 | 28,480 |
| 2024-02-21 | 233.50 | 239.30 | 233.50 | 235.10 | 235.10 | 56,003 |
| 2024-02-20 | 232.00 | 234.90 | 231.00 | 233.50 | 233.50 | 3,421 |
| 2024-02-19 | 229.90 | 233.00 | 229.90 | 232.00 | 232.00 | 42,521 |
| 2024-02-16 | 234.95 | 237.90 | 224.00 | 229.90 | 229.90 | 30,077 |
| 2024-02-15 | 235.00 | 239.95 | 234.95 | 234.95 | 234.95 | 25,060 |
| 2024-02-14 | 237.00 | 244.10 | 235.00 | 235.00 | 235.00 | 41,986 |
| 2024-02-13 | 235.00 | 238.00 | 234.05 | 237.00 | 237.00 | 26,680 |
| 2024-02-12 | 233.00 | 237.35 | 233.00 | 235.00 | 235.00 | 21,758 |
| 2024-02-09 | 234.85 | 235.00 | 233.00 | 233.00 | 233.00 | 22,462 |
| 2024-02-08 | 238.00 | 239.00 | 234.85 | 234.85 | 234.85 | 27,089 |
| 2024-02-07 | 232.50 | 240.00 | 232.50 | 238.00 | 238.00 | 27,485 |
| 2024-02-06 | 226.00 | 233.00 | 226.00 | 232.50 | 232.50 | 58,650 |
| 2024-02-05 | 225.00 | 229.50 | 225.00 | 226.00 | 226.00 | 8,525 |
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.