TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 133.40 | 135.45 | 131.15 | 134.80 | 134.80 | 1,762 |
| 2023-05-10 | 135.70 | 135.70 | 132.05 | 133.40 | 133.40 | 10,233 |
| 2023-05-09 | 135.90 | 135.95 | 133.35 | 135.70 | 135.70 | 12,475 |
| 2023-05-08 | 136.00 | 136.00 | 133.35 | 135.90 | 135.90 | 2,071 |
| 2023-05-05 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 5,680 |
| 2023-05-04 | 134.00 | 136.00 | 130.20 | 136.00 | 136.00 | 6,669 |
| 2023-05-03 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 11,838 |
| 2023-05-02 | 137.95 | 137.95 | 133.05 | 135.00 | 135.00 | 1,171 |
| 2023-04-28 | 133.55 | 137.95 | 132.00 | 137.95 | 137.95 | 8,355 |
| 2023-04-27 | 126.00 | 133.55 | 125.50 | 133.55 | 133.55 | 10,721 |
| 2023-04-26 | 127.75 | 127.80 | 126.00 | 126.00 | 126.00 | 2,383 |
| 2023-04-25 | 124.80 | 128.00 | 124.80 | 127.75 | 127.75 | 3,537 |
| 2023-04-21 | 124.80 | 125.50 | 122.00 | 124.80 | 124.80 | 17,053 |
| 2023-04-20 | 123.70 | 124.80 | 121.50 | 124.80 | 124.80 | 28,389 |
| 2023-04-19 | 121.00 | 123.85 | 120.95 | 123.70 | 123.70 | 24,878 |
| 2023-04-18 | 121.30 | 124.45 | 121.00 | 121.00 | 121.00 | 2,002 |
| 2023-04-17 | 125.00 | 125.00 | 121.30 | 121.30 | 121.30 | 131 |
| 2023-04-14 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1,415 |
| 2023-04-13 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 781 |
| 2023-04-12 | 122.10 | 123.00 | 118.75 | 123.00 | 123.00 | 2,482 |
| 2023-04-11 | 122.00 | 123.00 | 122.00 | 122.10 | 122.10 | 140 |
| 2023-04-10 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 562 |
| 2023-04-07 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 4,820 |
| 2023-04-06 | 123.50 | 123.50 | 122.50 | 123.00 | 123.00 | 1,083 |
| 2023-04-05 | 123.00 | 123.60 | 123.00 | 123.50 | 123.50 | 30 |
| 2023-04-04 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 5 |
| 2023-04-03 | 123.95 | 123.95 | 122.00 | 122.00 | 122.00 | 1,900 |
| 2023-03-31 | 123.00 | 124.00 | 121.60 | 123.95 | 123.95 | 6,313 |
| 2023-03-30 | 123.90 | 125.00 | 121.95 | 123.00 | 123.00 | 8,308 |
| 2023-03-29 | 122.00 | 124.80 | 122.00 | 123.90 | 123.90 | 20,367 |
| 2023-03-28 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 6,114 |
| 2023-03-27 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-03-24 | 121.10 | 124.00 | 121.10 | 124.00 | 124.00 | 1,082 |
| 2023-03-23 | 123.90 | 123.95 | 121.00 | 121.10 | 121.10 | 1,286 |
| 2023-03-22 | 124.10 | 124.20 | 123.90 | 123.90 | 123.90 | 1,009 |
| 2023-03-21 | 124.35 | 124.35 | 122.00 | 124.10 | 124.10 | 1,359 |
| 2023-03-20 | 124.00 | 124.35 | 121.00 | 124.35 | 124.35 | 302 |
| 2023-03-17 | 125.20 | 125.20 | 122.00 | 124.00 | 124.00 | 4,231 |
| 2023-03-16 | 122.00 | 125.20 | 122.00 | 125.20 | 125.20 | 102 |
| 2023-03-15 | 124.50 | 125.50 | 120.00 | 122.00 | 122.00 | 7,546 |
| 2023-03-14 | 125.40 | 125.50 | 122.00 | 124.50 | 124.50 | 1,487 |
| 2023-03-13 | 125.00 | 125.95 | 124.00 | 125.40 | 125.40 | 156 |
| 2023-03-10 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2,317 |
| 2023-03-09 | 125.75 | 125.75 | 118.40 | 122.00 | 122.00 | 1,179 |
| 2023-03-08 | 124.85 | 125.80 | 122.00 | 125.75 | 125.75 | 40 |
| 2023-03-07 | 126.20 | 126.20 | 122.45 | 124.85 | 124.85 | 550 |
| 2023-03-06 | 126.95 | 126.95 | 122.10 | 126.20 | 126.20 | 673 |
| 2023-03-03 | 127.35 | 127.35 | 123.00 | 126.95 | 126.95 | 2,945 |
| 2023-03-02 | 127.70 | 127.70 | 124.00 | 127.35 | 127.35 | 359 |
| 2023-03-01 | 127.80 | 128.40 | 125.10 | 127.70 | 127.70 | 815 |
| 2023-02-28 | 125.90 | 128.50 | 124.00 | 127.80 | 127.80 | 9,597 |
| 2023-02-27 | 125.00 | 125.95 | 125.00 | 125.90 | 125.90 | 401 |
| 2023-02-24 | 125.40 | 126.50 | 122.20 | 125.00 | 125.00 | 3,261 |
| 2023-02-23 | 124.05 | 125.45 | 122.00 | 125.40 | 125.40 | 1,745 |
| 2023-02-22 | 124.30 | 125.90 | 122.20 | 124.05 | 124.05 | 259 |
| 2023-02-21 | 125.30 | 127.00 | 123.65 | 124.30 | 124.30 | 214 |
| 2023-02-20 | 127.00 | 129.00 | 123.35 | 125.30 | 125.30 | 433 |
| 2023-02-17 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 5,794 |
| 2023-02-16 | 121.50 | 123.00 | 118.10 | 123.00 | 123.00 | 2,029 |
| 2023-02-15 | 122.00 | 122.00 | 118.00 | 121.50 | 121.50 | 273 |
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.