TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 137.95 | 137.95 | 135.25 | 137.00 | 137.00 | 259 |
| 2022-08-25 | 137.95 | 138.00 | 135.55 | 137.95 | 137.95 | 515 |
| 2022-08-24 | 138.90 | 138.90 | 135.20 | 137.95 | 137.95 | 581 |
| 2022-08-23 | 139.00 | 139.00 | 137.00 | 138.90 | 138.90 | 872 |
| 2022-08-22 | 139.70 | 140.00 | 139.00 | 139.00 | 139.00 | 2,730 |
| 2022-08-19 | 139.30 | 139.70 | 139.30 | 139.70 | 139.70 | 1,792 |
| 2022-08-18 | 139.30 | 139.50 | 137.75 | 139.30 | 139.30 | 660 |
| 2022-08-17 | 135.00 | 139.30 | 135.00 | 139.30 | 139.30 | 10,549 |
| 2022-08-16 | 135.15 | 136.00 | 135.00 | 135.00 | 135.00 | 714 |
| 2022-08-15 | 135.00 | 137.00 | 135.00 | 135.15 | 135.15 | 286 |
| 2022-08-12 | 136.50 | 138.00 | 135.00 | 135.00 | 135.00 | 1,067 |
| 2022-08-11 | 133.10 | 136.50 | 133.10 | 136.50 | 136.50 | 1,236 |
| 2022-08-10 | 134.80 | 136.30 | 132.65 | 133.10 | 133.10 | 335 |
| 2022-08-09 | 135.00 | 135.00 | 132.00 | 134.80 | 134.80 | 1,498 |
| 2022-08-08 | 135.00 | 135.00 | 132.80 | 135.00 | 135.00 | 210 |
| 2022-08-05 | 134.85 | 135.00 | 133.95 | 135.00 | 135.00 | 460 |
| 2022-08-04 | 134.25 | 135.00 | 132.50 | 134.85 | 134.85 | 1,470 |
| 2022-08-03 | 136.90 | 137.50 | 133.40 | 134.25 | 134.25 | 3,807 |
| 2022-08-02 | 134.00 | 137.45 | 133.00 | 136.90 | 136.90 | 2,048 |
| 2022-08-01 | 136.00 | 137.90 | 133.50 | 134.00 | 134.00 | 2,921 |
| 2022-07-29 | 137.90 | 138.00 | 136.00 | 136.00 | 136.00 | 2,655 |
| 2022-07-28 | 138.00 | 138.55 | 136.00 | 137.90 | 137.90 | 254 |
| 2022-07-27 | 138.70 | 138.70 | 137.95 | 138.00 | 138.00 | 257 |
| 2022-07-26 | 135.00 | 138.80 | 132.15 | 138.70 | 138.70 | 1,615 |
| 2022-07-25 | 132.00 | 138.00 | 132.00 | 135.00 | 135.00 | 839 |
| 2022-07-22 | 135.00 | 137.80 | 132.00 | 132.00 | 132.00 | 6,103 |
| 2022-07-21 | 138.95 | 139.00 | 135.00 | 135.00 | 135.00 | 1,844 |
| 2022-07-20 | 139.90 | 140.00 | 137.00 | 138.95 | 138.95 | 2,871 |
| 2022-07-19 | 135.00 | 140.00 | 132.10 | 139.90 | 139.90 | 8,015 |
| 2022-07-18 | 129.95 | 135.00 | 129.90 | 135.00 | 135.00 | 2,608 |
| 2022-07-15 | 128.00 | 129.95 | 127.60 | 129.95 | 129.95 | 269 |
| 2022-07-14 | 129.95 | 130.00 | 127.50 | 128.00 | 128.00 | 937 |
| 2022-07-13 | 128.35 | 130.00 | 127.50 | 129.95 | 129.95 | 1,107 |
| 2022-07-12 | 128.00 | 128.40 | 126.00 | 128.35 | 128.35 | 251 |
| 2022-07-08 | 126.20 | 128.40 | 125.05 | 128.00 | 128.00 | 931 |
| 2022-07-07 | 128.00 | 128.00 | 124.60 | 126.20 | 126.20 | 9,075 |
| 2022-07-06 | 129.70 | 129.70 | 124.00 | 128.00 | 128.00 | 2,861 |
| 2022-07-05 | 124.95 | 129.95 | 124.10 | 129.70 | 129.70 | 3,351 |
| 2022-07-04 | 126.20 | 127.35 | 122.00 | 124.95 | 124.95 | 4,303 |
| 2022-07-01 | 133.00 | 133.10 | 126.20 | 126.20 | 126.20 | 11,718 |
| 2022-06-30 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 4,224 |
| 2022-06-29 | 138.00 | 138.00 | 133.10 | 136.00 | 136.00 | 4,393 |
| 2022-06-28 | 133.10 | 138.00 | 133.00 | 138.00 | 138.00 | 2,065 |
| 2022-06-27 | 139.00 | 139.00 | 131.00 | 133.10 | 133.10 | 9,013 |
| 2022-06-24 | 137.00 | 139.00 | 134.00 | 139.00 | 139.00 | 13,162 |
| 2022-06-23 | 138.00 | 138.20 | 137.00 | 137.00 | 137.00 | 2,488 |
| 2022-06-22 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 3,213 |
| 2022-06-21 | 138.00 | 145.00 | 137.00 | 140.00 | 140.00 | 17,088 |
| 2022-06-20 | 138.00 | 141.75 | 137.10 | 138.00 | 138.00 | 4,340 |
| 2022-06-17 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 20,210 |
| 2022-06-16 | 140.00 | 140.00 | 138.05 | 140.00 | 140.00 | 1,346 |
| 2022-06-15 | 138.10 | 142.00 | 136.10 | 140.00 | 140.00 | 11,039 |
| 2022-06-14 | 143.00 | 144.95 | 138.10 | 138.10 | 138.10 | 13,637 |
| 2022-06-13 | 143.05 | 145.00 | 142.70 | 143.00 | 143.00 | 4,513 |
| 2022-06-10 | 145.00 | 145.00 | 143.05 | 143.05 | 143.05 | 3,482 |
| 2022-06-09 | 147.00 | 148.95 | 142.50 | 145.00 | 145.00 | 108,879 |
| 2022-06-08 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 18,007 |
| 2022-06-07 | 148.90 | 150.00 | 147.00 | 148.00 | 148.00 | 2,821 |
| 2022-06-06 | 146.95 | 148.95 | 146.65 | 148.90 | 148.90 | 3,411 |
| 2022-06-03 | 145.70 | 147.50 | 145.70 | 146.95 | 146.95 | 9,541 |
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.