TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,555 |
| 2022-11-21 | 119.90 | 122.00 | 116.00 | 122.00 | 122.00 | 5,686 |
| 2022-11-17 | 120.00 | 120.00 | 118.00 | 119.90 | 119.90 | 1,106 |
| 2022-11-16 | 119.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3,191 |
| 2022-11-15 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 621 |
| 2022-11-14 | 115.00 | 118.00 | 112.20 | 115.00 | 115.00 | 5,960 |
| 2022-11-11 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 108,688 |
| 2022-11-10 | 121.95 | 122.00 | 118.00 | 118.00 | 118.00 | 15,178 |
| 2022-11-09 | 121.25 | 121.95 | 121.00 | 121.95 | 121.95 | 646 |
| 2022-11-08 | 123.00 | 123.00 | 121.20 | 121.25 | 121.25 | 1,366 |
| 2022-11-07 | 126.95 | 126.95 | 122.30 | 123.00 | 123.00 | 2,116 |
| 2022-11-04 | 127.00 | 127.00 | 121.50 | 126.95 | 126.95 | 5,483 |
| 2022-11-03 | 123.95 | 127.00 | 122.00 | 127.00 | 127.00 | 6,891 |
| 2022-11-02 | 123.00 | 123.95 | 122.00 | 123.95 | 123.95 | 321 |
| 2022-11-01 | 125.00 | 126.95 | 122.10 | 123.00 | 123.00 | 262 |
| 2022-10-31 | 127.00 | 127.00 | 123.50 | 125.00 | 125.00 | 564 |
| 2022-10-28 | 124.30 | 127.00 | 121.25 | 127.00 | 127.00 | 4,038 |
| 2022-10-27 | 124.50 | 124.50 | 124.30 | 124.30 | 124.30 | 3 |
| 2022-10-26 | 124.50 | 125.00 | 122.00 | 124.50 | 124.50 | 2,008 |
| 2022-10-25 | 124.00 | 127.70 | 124.00 | 124.50 | 124.50 | 935 |
| 2022-10-24 | 125.90 | 125.90 | 120.20 | 124.00 | 124.00 | 735 |
| 2022-10-21 | 122.00 | 125.90 | 120.00 | 125.90 | 125.90 | 10,808 |
| 2022-10-20 | 126.00 | 128.00 | 122.00 | 122.00 | 122.00 | 11,579 |
| 2022-10-19 | 128.00 | 128.70 | 125.10 | 126.00 | 126.00 | 2,576 |
| 2022-10-18 | 128.50 | 129.00 | 128.00 | 128.00 | 128.00 | 1,542 |
| 2022-10-17 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 5,839 |
| 2022-10-14 | 132.00 | 132.00 | 129.80 | 130.00 | 130.00 | 6,080 |
| 2022-10-13 | 133.80 | 133.80 | 129.95 | 132.00 | 132.00 | 801 |
| 2022-10-12 | 133.00 | 134.00 | 129.00 | 133.80 | 133.80 | 1,426 |
| 2022-10-11 | 133.00 | 133.00 | 131.60 | 133.00 | 133.00 | 1,132 |
| 2022-10-07 | 132.10 | 134.00 | 131.70 | 133.00 | 133.00 | 1,471 |
| 2022-10-06 | 133.00 | 135.00 | 131.15 | 132.10 | 132.10 | 675 |
| 2022-10-05 | 136.00 | 136.00 | 132.10 | 133.00 | 133.00 | 216 |
| 2022-10-04 | 131.20 | 137.00 | 131.10 | 136.00 | 136.00 | 585 |
| 2022-10-03 | 135.00 | 135.90 | 130.50 | 131.20 | 131.20 | 1,301 |
| 2022-09-30 | 135.00 | 137.00 | 131.00 | 135.00 | 135.00 | 9,126 |
| 2022-09-29 | 130.00 | 137.75 | 130.00 | 135.00 | 135.00 | 42,950 |
| 2022-09-28 | 133.00 | 134.85 | 128.60 | 130.00 | 130.00 | 14,657 |
| 2022-09-27 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | 16,295 |
| 2022-09-26 | 136.50 | 136.50 | 135.30 | 136.00 | 136.00 | 30,120 |
| 2022-09-23 | 138.95 | 138.95 | 136.50 | 136.50 | 136.50 | 399 |
| 2022-09-22 | 136.00 | 138.95 | 135.00 | 138.95 | 138.95 | 13,968 |
| 2022-09-21 | 136.60 | 136.60 | 134.50 | 136.00 | 136.00 | 2,188 |
| 2022-09-20 | 136.20 | 136.60 | 135.05 | 136.60 | 136.60 | 3,887 |
| 2022-09-19 | 138.00 | 138.00 | 136.00 | 136.20 | 136.20 | 1,843 |
| 2022-09-16 | 136.10 | 138.00 | 135.30 | 138.00 | 138.00 | 6,014 |
| 2022-09-15 | 136.10 | 136.15 | 135.45 | 136.10 | 136.10 | 1,558 |
| 2022-09-14 | 136.00 | 137.00 | 135.60 | 136.10 | 136.10 | 173 |
| 2022-09-13 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 1,981 |
| 2022-09-12 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 243 |
| 2022-09-09 | 137.00 | 137.00 | 136.25 | 136.50 | 136.50 | 4,510 |
| 2022-09-08 | 137.00 | 138.85 | 136.25 | 137.00 | 137.00 | 2,333 |
| 2022-09-07 | 136.60 | 138.95 | 136.30 | 137.00 | 137.00 | 1,400 |
| 2022-09-06 | 138.00 | 139.30 | 136.25 | 136.60 | 136.60 | 1,501 |
| 2022-09-05 | 137.00 | 139.40 | 135.75 | 138.00 | 138.00 | 2,961 |
| 2022-09-02 | 134.50 | 138.00 | 134.50 | 137.00 | 137.00 | 7,509 |
| 2022-09-01 | 135.05 | 137.90 | 134.05 | 134.50 | 134.50 | 1,714 |
| 2022-08-31 | 135.50 | 139.50 | 135.05 | 135.05 | 135.05 | 3,227 |
| 2022-08-30 | 136.95 | 136.95 | 135.10 | 135.50 | 135.50 | 1,386 |
| 2022-08-29 | 137.00 | 137.00 | 135.00 | 136.95 | 136.95 | 1,172 |
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.