TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 122.95 | 122.95 | 117.10 | 122.00 | 122.00 | 2,295 |
| 2023-02-13 | 122.70 | 123.00 | 120.00 | 122.95 | 122.95 | 1,039 |
| 2023-02-10 | 119.85 | 123.00 | 118.00 | 122.70 | 122.70 | 8,088 |
| 2023-02-09 | 118.95 | 119.85 | 116.05 | 119.85 | 119.85 | 8,242 |
| 2023-02-08 | 119.75 | 119.80 | 117.00 | 118.95 | 118.95 | 1,036 |
| 2023-02-07 | 119.10 | 119.90 | 117.25 | 119.75 | 119.75 | 508 |
| 2023-02-06 | 119.95 | 120.00 | 116.05 | 119.10 | 119.10 | 1,722 |
| 2023-02-03 | 116.40 | 119.95 | 114.00 | 119.95 | 119.95 | 5,185 |
| 2023-02-02 | 116.00 | 117.45 | 115.00 | 116.40 | 116.40 | 1,632 |
| 2023-02-01 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 62 |
| 2023-01-31 | 117.85 | 117.90 | 111.60 | 113.00 | 113.00 | 6,245 |
| 2023-01-30 | 117.80 | 118.00 | 115.50 | 117.85 | 117.85 | 1,150 |
| 2023-01-27 | 117.00 | 117.85 | 115.10 | 117.80 | 117.80 | 226 |
| 2023-01-26 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 744 |
| 2023-01-25 | 118.45 | 118.45 | 116.00 | 118.00 | 118.00 | 480 |
| 2023-01-24 | 118.05 | 119.00 | 115.65 | 118.45 | 118.45 | 370 |
| 2023-01-23 | 119.00 | 119.00 | 115.00 | 118.05 | 118.05 | 377 |
| 2023-01-20 | 118.90 | 119.50 | 115.00 | 119.00 | 119.00 | 6,506 |
| 2023-01-19 | 118.90 | 119.00 | 118.90 | 118.90 | 118.90 | 12 |
| 2023-01-18 | 116.55 | 118.95 | 114.00 | 118.90 | 118.90 | 1,819 |
| 2023-01-17 | 118.00 | 119.95 | 116.50 | 116.55 | 116.55 | 688 |
| 2023-01-16 | 119.45 | 120.00 | 117.50 | 118.00 | 118.00 | 274 |
| 2023-01-13 | 119.80 | 119.80 | 114.05 | 119.45 | 119.45 | 6,052 |
| 2023-01-12 | 120.00 | 120.00 | 116.45 | 119.80 | 119.80 | 329 |
| 2023-01-10 | 113.90 | 120.00 | 110.00 | 120.00 | 120.00 | 33,169 |
| 2023-01-09 | 110.00 | 114.95 | 110.00 | 113.90 | 113.90 | 424 |
| 2023-01-06 | 111.00 | 116.50 | 110.00 | 110.00 | 110.00 | 17,927 |
| 2023-01-05 | 117.50 | 120.00 | 111.00 | 111.00 | 111.00 | 19,693 |
| 2023-01-04 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | 3,212 |
| 2023-01-03 | 123.95 | 123.95 | 117.50 | 121.00 | 121.00 | 5,743 |
| 2023-01-02 | 125.00 | 125.00 | 119.10 | 123.95 | 123.95 | 1,270 |
| 2022-12-30 | 130.00 | 130.00 | 122.25 | 125.00 | 125.00 | 46,784 |
| 2022-12-29 | 125.00 | 130.00 | 124.00 | 130.00 | 130.00 | 20,161 |
| 2022-12-28 | 119.50 | 125.00 | 117.20 | 125.00 | 125.00 | 10,295 |
| 2022-12-27 | 121.80 | 121.80 | 119.00 | 119.50 | 119.50 | 8,124 |
| 2022-12-26 | 120.00 | 122.85 | 120.00 | 121.80 | 121.80 | 32 |
| 2022-12-23 | 119.20 | 120.00 | 116.00 | 120.00 | 120.00 | 5,601 |
| 2022-12-22 | 119.90 | 119.90 | 116.85 | 119.20 | 119.20 | 1,194 |
| 2022-12-21 | 120.00 | 120.00 | 115.45 | 119.90 | 119.90 | 1,133 |
| 2022-12-20 | 119.05 | 120.00 | 119.00 | 120.00 | 120.00 | 185 |
| 2022-12-19 | 120.00 | 120.00 | 117.50 | 119.05 | 119.05 | 1,296 |
| 2022-12-16 | 120.00 | 122.95 | 119.20 | 120.00 | 120.00 | 2,725 |
| 2022-12-15 | 124.00 | 124.90 | 120.00 | 120.00 | 120.00 | 31,280 |
| 2022-12-14 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 77 |
| 2022-12-13 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 2,684 |
| 2022-12-12 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1 |
| 2022-12-09 | 127.75 | 127.95 | 123.00 | 125.00 | 125.00 | 5,183 |
| 2022-12-08 | 125.00 | 128.50 | 125.00 | 127.75 | 127.75 | 5,589 |
| 2022-12-07 | 124.45 | 125.95 | 124.45 | 125.00 | 125.00 | 445 |
| 2022-12-06 | 122.00 | 125.00 | 119.00 | 124.45 | 124.45 | 3,052 |
| 2022-12-05 | 123.00 | 123.95 | 118.50 | 122.00 | 122.00 | 437 |
| 2022-12-02 | 119.90 | 123.00 | 116.50 | 123.00 | 123.00 | 5,840 |
| 2022-12-01 | 119.00 | 119.95 | 117.50 | 119.90 | 119.90 | 2,038 |
| 2022-11-30 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3,646 |
| 2022-11-29 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 1,916 |
| 2022-11-28 | 123.85 | 123.85 | 121.00 | 123.00 | 123.00 | 14 |
| 2022-11-25 | 124.00 | 124.00 | 120.00 | 123.85 | 123.85 | 2,694 |
| 2022-11-24 | 120.10 | 126.85 | 120.00 | 124.00 | 124.00 | 3,790 |
| 2022-11-23 | 120.00 | 125.00 | 120.00 | 120.10 | 120.10 | 220 |
| 2022-11-22 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,555 |
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.