TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 223.50 | 225.00 | 223.00 | 225.00 | 225.00 | 32,280 |
| 2024-02-01 | 218.00 | 224.90 | 218.00 | 223.50 | 223.50 | 62,674 |
| 2024-01-31 | 216.50 | 218.95 | 216.00 | 218.00 | 218.00 | 16,010 |
| 2024-01-30 | 216.50 | 216.50 | 214.50 | 216.50 | 216.50 | 18,287 |
| 2024-01-29 | 218.00 | 220.00 | 215.00 | 216.50 | 216.50 | 13,195 |
| 2024-01-26 | 217.20 | 219.00 | 217.00 | 218.00 | 218.00 | 10,774 |
| 2024-01-25 | 217.80 | 219.45 | 217.20 | 217.20 | 217.20 | 5,519 |
| 2024-01-24 | 218.00 | 219.50 | 217.00 | 217.80 | 217.80 | 10,129 |
| 2024-01-23 | 218.35 | 219.90 | 218.00 | 218.00 | 218.00 | 36,582 |
| 2024-01-22 | 219.00 | 219.10 | 217.15 | 218.35 | 218.35 | 13,785 |
| 2024-01-19 | 219.95 | 222.00 | 217.55 | 219.00 | 219.00 | 11,964 |
| 2024-01-18 | 217.00 | 226.25 | 216.25 | 219.95 | 219.95 | 40,917 |
| 2024-01-17 | 213.15 | 219.90 | 213.15 | 217.00 | 217.00 | 55,451 |
| 2024-01-16 | 203.00 | 215.00 | 202.50 | 213.15 | 213.15 | 110,328 |
| 2024-01-15 | 205.70 | 207.00 | 203.00 | 203.00 | 203.00 | 20,606 |
| 2024-01-12 | 204.00 | 207.00 | 203.50 | 205.70 | 205.70 | 7,994 |
| 2024-01-10 | 201.00 | 209.00 | 201.00 | 204.00 | 204.00 | 25,103 |
| 2024-01-09 | 195.05 | 207.00 | 195.05 | 201.00 | 201.00 | 151,408 |
| 2024-01-08 | 191.00 | 195.95 | 189.80 | 195.05 | 195.05 | 73,607 |
| 2024-01-05 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 62,257 |
| 2024-01-04 | 188.30 | 189.80 | 187.05 | 188.00 | 188.00 | 19,499 |
| 2024-01-03 | 190.00 | 190.00 | 186.50 | 188.30 | 188.30 | 21,173 |
| 2024-01-02 | 186.00 | 192.50 | 186.00 | 190.00 | 190.00 | 35,171 |
| 2023-12-29 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 15,427 |
| 2023-12-28 | 186.00 | 186.00 | 185.65 | 186.00 | 186.00 | 14,415 |
| 2023-12-27 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 2,884 |
| 2023-12-26 | 185.10 | 188.00 | 185.00 | 187.00 | 187.00 | 114,162 |
| 2023-12-25 | 185.00 | 185.10 | 184.35 | 185.10 | 185.10 | 12,769 |
| 2023-12-22 | 187.00 | 187.00 | 183.50 | 185.00 | 185.00 | 7,873 |
| 2023-12-21 | 186.00 | 188.50 | 186.00 | 187.00 | 187.00 | 23,962 |
| 2023-12-20 | 185.00 | 186.95 | 183.50 | 186.00 | 186.00 | 26,172 |
| 2023-12-19 | 185.15 | 185.45 | 183.05 | 185.00 | 185.00 | 14,109 |
| 2023-12-18 | 185.10 | 187.50 | 185.00 | 185.15 | 185.15 | 19,556 |
| 2023-12-15 | 184.10 | 186.95 | 183.55 | 185.10 | 185.10 | 11,874 |
| 2023-12-14 | 183.30 | 184.10 | 182.20 | 184.10 | 184.10 | 17,813 |
| 2023-12-13 | 179.00 | 184.95 | 179.00 | 183.30 | 183.30 | 42,284 |
| 2023-12-12 | 176.30 | 179.00 | 176.30 | 179.00 | 179.00 | 5,625 |
| 2023-12-11 | 179.00 | 179.90 | 176.30 | 176.30 | 176.30 | 997 |
| 2023-12-08 | 177.00 | 179.00 | 175.20 | 179.00 | 179.00 | 5,509 |
| 2023-12-07 | 176.90 | 179.00 | 176.90 | 177.00 | 177.00 | 6,365 |
| 2023-12-06 | 177.80 | 178.00 | 176.50 | 176.90 | 176.90 | 2,004 |
| 2023-12-05 | 175.10 | 179.00 | 175.10 | 177.80 | 177.80 | 1,196 |
| 2023-12-04 | 177.00 | 177.00 | 173.60 | 175.10 | 175.10 | 2,596 |
| 2023-12-01 | 179.00 | 179.00 | 176.10 | 177.00 | 177.00 | 9,046 |
| 2023-11-30 | 172.65 | 180.70 | 172.65 | 179.00 | 179.00 | 282,311 |
| 2023-11-29 | 173.00 | 174.00 | 172.00 | 172.65 | 172.65 | 4,376 |
| 2023-11-28 | 173.80 | 175.00 | 170.10 | 173.00 | 173.00 | 12,527 |
| 2023-11-27 | 175.00 | 177.85 | 173.15 | 173.80 | 173.80 | 3,716 |
| 2023-11-24 | 177.80 | 177.90 | 175.00 | 175.00 | 175.00 | 5,982 |
| 2023-11-23 | 177.00 | 177.95 | 176.00 | 177.80 | 177.80 | 5,208 |
| 2023-11-22 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 6,600 |
| 2023-11-21 | 178.90 | 180.00 | 177.60 | 179.00 | 179.00 | 28,310 |
| 2023-11-20 | 177.00 | 178.90 | 176.05 | 178.90 | 178.90 | 20,404 |
| 2023-11-17 | 175.85 | 177.00 | 174.00 | 177.00 | 177.00 | 8,780 |
| 2023-11-16 | 175.00 | 177.00 | 174.00 | 175.85 | 175.85 | 3,474 |
| 2023-11-15 | 175.90 | 176.00 | 173.70 | 175.00 | 175.00 | 6,695 |
| 2023-11-14 | 175.00 | 177.00 | 173.30 | 175.90 | 175.90 | 21,248 |
| 2023-11-13 | 175.00 | 175.50 | 175.00 | 175.00 | 175.00 | 1,729 |
| 2023-11-10 | 174.90 | 175.00 | 173.00 | 175.00 | 175.00 | 13,217 |
| 2023-11-09 | 174.80 | 174.90 | 173.10 | 174.90 | 174.90 | 2,739 |
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.