TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 174.50 | 174.90 | 173.00 | 174.80 | 174.80 | 6,557 |
| 2023-11-07 | 175.00 | 175.00 | 172.50 | 174.50 | 174.50 | 1,776 |
| 2023-11-03 | 172.00 | 175.60 | 172.00 | 175.00 | 175.00 | 25,449 |
| 2023-11-02 | 173.00 | 173.00 | 170.75 | 172.00 | 172.00 | 7,714 |
| 2023-11-01 | 171.00 | 173.00 | 170.10 | 173.00 | 173.00 | 638 |
| 2023-10-31 | 171.50 | 171.70 | 170.05 | 171.00 | 171.00 | 1,466 |
| 2023-10-30 | 173.00 | 173.00 | 170.00 | 171.50 | 171.50 | 1,496 |
| 2023-10-27 | 170.00 | 173.00 | 166.20 | 173.00 | 173.00 | 15,900 |
| 2023-10-26 | 171.50 | 171.95 | 168.00 | 170.00 | 170.00 | 30,822 |
| 2023-10-25 | 171.00 | 172.50 | 170.65 | 171.50 | 171.50 | 6,719 |
| 2023-10-24 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 20,917 |
| 2023-10-23 | 174.00 | 174.00 | 171.05 | 172.00 | 172.00 | 6,186 |
| 2023-10-20 | 175.00 | 175.00 | 171.55 | 174.00 | 174.00 | 15,308 |
| 2023-10-19 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 29,250 |
| 2023-10-18 | 170.00 | 177.00 | 170.00 | 176.00 | 176.00 | 29,395 |
| 2023-10-17 | 176.90 | 177.00 | 170.00 | 170.00 | 170.00 | 32,480 |
| 2023-10-16 | 175.25 | 179.00 | 175.25 | 176.90 | 176.90 | 31,256 |
| 2023-10-13 | 172.90 | 177.00 | 172.90 | 175.25 | 175.25 | 43,441 |
| 2023-10-12 | 172.55 | 174.95 | 172.50 | 172.90 | 172.90 | 11,628 |
| 2023-10-11 | 170.15 | 177.00 | 170.15 | 172.55 | 172.55 | 100,693 |
| 2023-10-10 | 160.20 | 172.00 | 160.20 | 170.15 | 170.15 | 114,889 |
| 2023-10-09 | 159.95 | 162.00 | 159.20 | 160.20 | 160.20 | 31,509 |
| 2023-10-06 | 155.80 | 164.00 | 155.80 | 159.95 | 159.95 | 256,131 |
| 2023-10-05 | 147.00 | 155.80 | 147.00 | 155.80 | 155.80 | 27,301 |
| 2023-10-04 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 4,196 |
| 2023-10-03 | 154.40 | 154.40 | 150.00 | 150.00 | 150.00 | 23,996 |
| 2023-10-02 | 153.00 | 155.00 | 153.00 | 154.40 | 154.40 | 7,848 |
| 2023-09-27 | 150.00 | 157.35 | 150.00 | 153.00 | 153.00 | 167,189 |
| 2023-09-26 | 150.00 | 150.00 | 148.05 | 150.00 | 150.00 | 8,685 |
| 2023-09-25 | 150.00 | 151.50 | 149.05 | 150.00 | 150.00 | 22,842 |
| 2023-09-22 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 73,951 |
| 2023-09-21 | 148.50 | 149.30 | 145.10 | 149.00 | 149.00 | 19,049 |
| 2023-09-20 | 148.00 | 149.30 | 146.30 | 148.50 | 148.50 | 17,744 |
| 2023-09-19 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 6,989 |
| 2023-09-18 | 149.00 | 149.00 | 144.60 | 148.00 | 148.00 | 2,766 |
| 2023-09-15 | 146.95 | 149.00 | 144.00 | 149.00 | 149.00 | 30,338 |
| 2023-09-14 | 146.00 | 148.00 | 143.00 | 146.95 | 146.95 | 11,138 |
| 2023-09-13 | 149.00 | 149.90 | 146.00 | 146.00 | 146.00 | 30,078 |
| 2023-09-12 | 149.00 | 150.00 | 147.05 | 149.00 | 149.00 | 3,098 |
| 2023-09-11 | 148.00 | 151.90 | 144.00 | 149.00 | 149.00 | 39,547 |
| 2023-09-08 | 145.00 | 148.00 | 143.00 | 148.00 | 148.00 | 41,962 |
| 2023-09-07 | 144.00 | 145.00 | 140.20 | 145.00 | 145.00 | 9,692 |
| 2023-09-06 | 141.50 | 144.00 | 140.05 | 144.00 | 144.00 | 3,646 |
| 2023-09-05 | 140.65 | 142.25 | 140.00 | 141.50 | 141.50 | 7,229 |
| 2023-09-04 | 142.80 | 142.80 | 140.40 | 140.65 | 140.65 | 5,708 |
| 2023-09-01 | 144.50 | 144.50 | 140.00 | 142.80 | 142.80 | 49,765 |
| 2023-08-31 | 146.00 | 146.00 | 143.70 | 144.50 | 144.50 | 1,457 |
| 2023-08-30 | 144.80 | 146.90 | 144.00 | 146.00 | 146.00 | 7,332 |
| 2023-08-29 | 141.90 | 146.00 | 139.00 | 144.80 | 144.80 | 10,878 |
| 2023-08-28 | 142.00 | 143.00 | 140.00 | 141.90 | 141.90 | 8,356 |
| 2023-08-25 | 145.90 | 145.95 | 142.00 | 142.00 | 142.00 | 14,288 |
| 2023-08-24 | 145.10 | 145.95 | 142.50 | 145.90 | 145.90 | 930 |
| 2023-08-23 | 147.85 | 147.85 | 145.10 | 145.10 | 145.10 | 534 |
| 2023-08-22 | 148.50 | 148.50 | 143.00 | 147.85 | 147.85 | 829 |
| 2023-08-18 | 147.00 | 148.50 | 143.10 | 148.50 | 148.50 | 3,584 |
| 2023-08-17 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 729 |
| 2023-08-16 | 147.00 | 148.95 | 147.00 | 147.00 | 147.00 | 426 |
| 2023-08-15 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 552 |
| 2023-08-11 | 148.00 | 149.00 | 146.10 | 149.00 | 149.00 | 6,054 |
| 2023-08-10 | 148.45 | 148.50 | 146.05 | 148.00 | 148.00 | 3,535 |
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.