TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 148.65 | 149.00 | 146.00 | 148.45 | 148.45 | 4,689 |
| 2023-08-08 | 147.00 | 148.70 | 146.50 | 148.65 | 148.65 | 1,832 |
| 2023-08-07 | 146.70 | 147.00 | 146.10 | 147.00 | 147.00 | 1,119 |
| 2023-08-04 | 147.30 | 149.00 | 146.50 | 146.70 | 146.70 | 13,896 |
| 2023-08-03 | 150.00 | 150.00 | 147.05 | 147.30 | 147.30 | 1,583 |
| 2023-08-02 | 149.05 | 151.00 | 148.20 | 150.00 | 150.00 | 7,792 |
| 2023-08-01 | 151.40 | 151.40 | 149.00 | 149.05 | 149.05 | 2,183 |
| 2023-07-31 | 152.00 | 152.00 | 148.80 | 151.40 | 151.40 | 625 |
| 2023-07-28 | 151.00 | 152.85 | 149.10 | 152.00 | 152.00 | 4,997 |
| 2023-07-27 | 149.90 | 151.95 | 149.00 | 151.00 | 151.00 | 16,604 |
| 2023-07-26 | 148.55 | 150.00 | 148.55 | 149.90 | 149.90 | 2,554 |
| 2023-07-25 | 152.10 | 152.10 | 146.10 | 148.55 | 148.55 | 8,715 |
| 2023-07-24 | 152.90 | 153.00 | 152.00 | 152.10 | 152.10 | 232,210 |
| 2023-07-21 | 152.00 | 152.90 | 151.00 | 152.90 | 152.90 | 5,097 |
| 2023-07-18 | 150.00 | 151.70 | 149.00 | 151.60 | 151.60 | 2,309 |
| 2023-07-17 | 152.00 | 152.20 | 148.40 | 150.00 | 150.00 | 4,890 |
| 2023-07-14 | 151.00 | 152.00 | 148.10 | 152.00 | 152.00 | 7,950 |
| 2023-07-13 | 149.90 | 151.40 | 147.55 | 151.00 | 151.00 | 11,746 |
| 2023-07-12 | 148.00 | 149.90 | 146.25 | 149.90 | 149.90 | 4,868 |
| 2023-07-11 | 148.95 | 148.95 | 146.00 | 148.00 | 148.00 | 1,584 |
| 2023-07-10 | 149.00 | 149.45 | 146.70 | 148.95 | 148.95 | 965 |
| 2023-07-07 | 148.90 | 149.00 | 148.50 | 149.00 | 149.00 | 1,112 |
| 2023-07-06 | 147.80 | 149.00 | 146.00 | 148.90 | 148.90 | 1,783 |
| 2023-07-05 | 147.00 | 149.00 | 145.00 | 147.80 | 147.80 | 8,120 |
| 2023-07-04 | 147.95 | 151.00 | 146.20 | 147.00 | 147.00 | 11,684 |
| 2023-07-03 | 146.50 | 148.00 | 145.00 | 147.95 | 147.95 | 1,443 |
| 2023-06-28 | 146.90 | 146.90 | 144.80 | 146.50 | 146.50 | 3,890 |
| 2023-06-27 | 146.90 | 148.75 | 145.00 | 146.90 | 146.90 | 1,914 |
| 2023-06-26 | 148.00 | 150.00 | 140.00 | 146.90 | 146.90 | 751,426 |
| 2023-06-23 | 151.95 | 151.95 | 148.00 | 148.00 | 148.00 | 29,553 |
| 2023-06-22 | 150.00 | 152.90 | 148.00 | 151.95 | 151.95 | 15,324 |
| 2023-06-21 | 151.00 | 154.00 | 149.10 | 150.00 | 150.00 | 26,022 |
| 2023-06-20 | 150.80 | 156.00 | 149.10 | 151.00 | 151.00 | 37,635 |
| 2023-06-19 | 147.30 | 152.00 | 147.30 | 150.80 | 150.80 | 16,036 |
| 2023-06-16 | 139.00 | 147.30 | 139.00 | 147.30 | 147.30 | 95,984 |
| 2023-06-15 | 136.95 | 140.00 | 134.95 | 139.00 | 139.00 | 11,308 |
| 2023-06-14 | 135.00 | 136.95 | 134.00 | 136.95 | 136.95 | 2,147 |
| 2023-06-13 | 138.50 | 138.50 | 134.00 | 135.00 | 135.00 | 9,157 |
| 2023-06-12 | 138.50 | 138.50 | 136.05 | 138.50 | 138.50 | 858 |
| 2023-06-09 | 137.95 | 138.90 | 137.00 | 138.50 | 138.50 | 16,741 |
| 2023-06-08 | 138.00 | 138.00 | 136.70 | 137.95 | 137.95 | 6,391 |
| 2023-06-07 | 138.00 | 138.85 | 137.20 | 138.00 | 138.00 | 1,334 |
| 2023-06-06 | 138.75 | 138.85 | 137.50 | 138.00 | 138.00 | 1,887 |
| 2023-06-05 | 138.95 | 139.00 | 136.55 | 138.75 | 138.75 | 16,014 |
| 2023-06-02 | 138.50 | 138.95 | 136.20 | 138.95 | 138.95 | 3,118 |
| 2023-06-01 | 138.00 | 139.00 | 135.00 | 138.50 | 138.50 | 1,899 |
| 2023-05-31 | 140.00 | 140.90 | 137.40 | 138.00 | 138.00 | 9,978 |
| 2023-05-30 | 138.00 | 141.00 | 137.55 | 140.00 | 140.00 | 37,098 |
| 2023-05-29 | 137.60 | 138.00 | 136.85 | 138.00 | 138.00 | 321 |
| 2023-05-26 | 136.20 | 138.00 | 135.00 | 137.60 | 137.60 | 32,703 |
| 2023-05-25 | 137.95 | 137.95 | 136.20 | 136.20 | 136.20 | 1,845 |
| 2023-05-24 | 137.80 | 137.95 | 136.60 | 137.95 | 137.95 | 1,528 |
| 2023-05-23 | 137.20 | 138.00 | 136.50 | 137.80 | 137.80 | 136 |
| 2023-05-22 | 137.90 | 138.00 | 137.10 | 137.20 | 137.20 | 966 |
| 2023-05-19 | 137.95 | 137.95 | 137.05 | 137.90 | 137.90 | 3,783 |
| 2023-05-18 | 139.80 | 139.80 | 137.05 | 137.95 | 137.95 | 1,589 |
| 2023-05-17 | 136.05 | 141.00 | 136.05 | 139.80 | 139.80 | 26,314 |
| 2023-05-16 | 135.00 | 136.05 | 134.00 | 136.05 | 136.05 | 17,441 |
| 2023-05-15 | 134.85 | 136.00 | 132.10 | 135.00 | 135.00 | 4,547 |
| 2023-05-12 | 134.80 | 134.85 | 133.00 | 134.85 | 134.85 | 1,707 |
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.