TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 148.50 | 148.50 | 145.00 | 145.70 | 145.70 | 4,402 |
| 2022-06-01 | 146.00 | 151.85 | 145.50 | 148.50 | 148.50 | 5,926 |
| 2022-05-31 | 143.00 | 151.55 | 142.00 | 146.00 | 146.00 | 33,135 |
| 2022-05-30 | 142.10 | 145.75 | 141.05 | 143.00 | 143.00 | 10,503 |
| 2022-05-27 | 146.60 | 147.50 | 141.50 | 142.10 | 142.10 | 17,572 |
| 2022-05-26 | 149.00 | 149.00 | 146.15 | 146.60 | 146.60 | 10,101 |
| 2022-05-25 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 10,146 |
| 2022-05-24 | 154.95 | 154.95 | 145.70 | 150.00 | 150.00 | 17,998 |
| 2022-05-23 | 155.00 | 156.40 | 153.05 | 154.95 | 154.95 | 2,095 |
| 2022-05-20 | 156.00 | 156.95 | 155.00 | 155.00 | 155.00 | 5,526 |
| 2022-05-19 | 156.00 | 158.95 | 155.60 | 156.00 | 156.00 | 25,519 |
| 2022-05-18 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 2,396 |
| 2022-05-17 | 157.50 | 158.00 | 156.00 | 157.00 | 157.00 | 3,363 |
| 2022-05-16 | 159.65 | 159.65 | 155.50 | 157.50 | 157.50 | 2,259 |
| 2022-05-13 | 156.45 | 159.80 | 156.00 | 159.65 | 159.65 | 13,754 |
| 2022-05-12 | 158.25 | 158.50 | 156.45 | 156.45 | 156.45 | 5,200 |
| 2022-05-11 | 159.90 | 159.90 | 154.50 | 158.25 | 158.25 | 10,854 |
| 2022-05-10 | 161.00 | 161.00 | 157.00 | 159.90 | 159.90 | 9,082 |
| 2022-05-09 | 160.00 | 161.85 | 158.40 | 161.00 | 161.00 | 1,761 |
| 2022-05-06 | 160.00 | 160.00 | 158.50 | 160.00 | 160.00 | 2,613 |
| 2022-05-05 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 5,518 |
| 2022-05-04 | 160.00 | 161.90 | 159.00 | 160.00 | 160.00 | 5,456 |
| 2022-04-29 | 162.00 | 162.00 | 159.25 | 160.00 | 160.00 | 5,656 |
| 2022-04-28 | 163.00 | 163.00 | 160.50 | 162.00 | 162.00 | 7,824 |
| 2022-04-27 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 17,882 |
| 2022-04-26 | 161.95 | 161.95 | 160.00 | 160.00 | 160.00 | 5,727 |
| 2022-04-25 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 6,684 |
| 2022-04-22 | 163.00 | 163.00 | 160.50 | 161.95 | 161.95 | 10,275 |
| 2022-04-21 | 163.95 | 165.95 | 163.00 | 163.00 | 163.00 | 11,544 |
| 2022-04-20 | 165.00 | 165.90 | 163.95 | 163.95 | 163.95 | 7,818 |
| 2022-04-19 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | 2,401 |
| 2022-04-18 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | 21,627 |
| 2022-04-15 | 169.95 | 169.95 | 165.60 | 167.50 | 167.50 | 4,290 |
| 2022-04-14 | 169.85 | 170.00 | 165.20 | 169.95 | 169.95 | 23,317 |
| 2022-04-13 | 171.95 | 171.95 | 167.00 | 169.85 | 169.85 | 3,586 |
| 2022-04-12 | 163.00 | 172.75 | 163.00 | 171.95 | 171.95 | 16,075 |
| 2022-04-11 | 162.90 | 164.00 | 162.55 | 163.00 | 163.00 | 5,619 |
| 2022-04-08 | 162.00 | 162.90 | 162.00 | 162.90 | 162.90 | 1,127 |
| 2022-04-07 | 162.00 | 162.50 | 160.25 | 162.00 | 162.00 | 21,935 |
| 2022-04-06 | 160.00 | 162.00 | 158.25 | 162.00 | 162.00 | 4,009 |
| 2022-04-05 | 158.50 | 160.00 | 158.15 | 160.00 | 160.00 | 1,095 |
| 2022-04-04 | 160.00 | 160.00 | 158.15 | 158.50 | 158.50 | 1,406 |
| 2022-04-01 | 159.25 | 161.00 | 159.25 | 160.00 | 160.00 | 5,851 |
| 2022-03-31 | 162.00 | 162.00 | 158.70 | 159.25 | 159.25 | 3,911 |
| 2022-03-30 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 10,334 |
| 2022-03-29 | 161.50 | 162.00 | 158.30 | 162.00 | 162.00 | 5,259 |
| 2022-03-28 | 158.10 | 162.00 | 158.00 | 161.50 | 161.50 | 6,028 |
| 2022-03-25 | 157.00 | 159.90 | 155.10 | 158.10 | 158.10 | 33,464 |
| 2022-03-24 | 158.90 | 159.95 | 157.00 | 157.00 | 157.00 | 11,085 |
| 2022-03-23 | 166.15 | 167.00 | 158.90 | 158.90 | 158.90 | 16,370 |
| 2022-03-22 | 170.80 | 170.80 | 166.15 | 166.15 | 166.15 | 14,802 |
| 2022-03-21 | 169.50 | 171.00 | 169.00 | 170.80 | 170.80 | 878 |
| 2022-03-18 | 172.00 | 172.00 | 168.30 | 169.50 | 169.50 | 28,221 |
| 2022-03-17 | 167.35 | 172.50 | 166.00 | 172.00 | 172.00 | 50,045 |
| 2022-03-16 | 167.00 | 167.50 | 165.00 | 167.35 | 167.35 | 4,158 |
| 2022-03-15 | 162.15 | 167.90 | 162.05 | 167.00 | 167.00 | 5,402 |
| 2022-03-14 | 164.50 | 166.90 | 161.00 | 162.15 | 162.15 | 5,978 |
| 2022-03-11 | 165.00 | 168.00 | 158.00 | 164.50 | 164.50 | 29,922 |
| 2022-03-10 | 168.50 | 172.00 | 165.00 | 165.00 | 165.00 | 13,447 |
| 2022-03-09 | 168.50 | 174.00 | 168.50 | 168.50 | 168.50 | 28,705 |
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.