TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 752.00 | 752.00 | 745.00 | 749.00 | 749.00 | 4,063 |
| 2026-07-15 | 753.20 | 756.00 | 750.00 | 752.00 | 752.00 | 5,886 |
| 2026-07-14 | 758.00 | 760.00 | 752.10 | 753.20 | 753.20 | 14,172 |
| 2026-07-13 | 758.00 | 760.00 | 750.00 | 758.00 | 758.00 | 4,933 |
| 2026-07-10 | 754.00 | 758.00 | 753.10 | 758.00 | 758.00 | 12,621 |
| 2026-07-09 | 765.00 | 765.00 | 752.20 | 754.00 | 754.00 | 12,795 |
| 2026-07-08 | 762.00 | 769.00 | 750.00 | 765.00 | 765.00 | 16,374 |
| 2026-07-07 | 771.00 | 775.00 | 762.00 | 762.00 | 762.00 | 2,757 |
| 2026-07-06 | 781.00 | 785.00 | 767.00 | 771.00 | 771.00 | 1,443 |
| 2026-07-03 | 765.00 | 790.00 | 754.10 | 781.00 | 781.00 | 33,655 |
| 2026-07-02 | 759.80 | 765.00 | 740.00 | 765.00 | 765.00 | 3,571 |
| 2026-07-01 | 762.00 | 768.00 | 759.80 | 759.80 | 759.80 | 1,703 |
| 2026-06-30 | 769.00 | 778.80 | 761.30 | 762.00 | 762.00 | 6,799 |
| 2026-06-29 | 768.00 | 780.00 | 766.00 | 769.00 | 769.00 | 20,876 |
| 2026-06-26 | 770.00 | 770.00 | 760.00 | 768.00 | 768.00 | 3,644 |
| 2026-06-25 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1,873 |
| 2026-06-24 | 770.00 | 772.00 | 760.30 | 770.00 | 770.00 | 10,033 |
| 2026-06-23 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 2,194 |
| 2026-06-22 | 770.00 | 774.00 | 765.30 | 770.00 | 770.00 | 10,371 |
| 2026-06-19 | 762.00 | 770.00 | 762.00 | 770.00 | 770.00 | 8,201 |
| 2026-06-18 | 790.00 | 795.00 | 762.00 | 762.00 | 762.00 | 6,350 |
| 2026-06-16 | 778.00 | 790.00 | 777.10 | 790.00 | 790.00 | 6,500 |
| 2026-06-15 | 749.90 | 778.00 | 749.90 | 778.00 | 778.00 | 36,806 |
| 2026-06-12 | 730.00 | 754.00 | 730.00 | 749.90 | 749.90 | 13,415 |
| 2026-06-11 | 739.80 | 739.80 | 716.00 | 730.00 | 730.00 | 31,273 |
| 2026-06-10 | 748.00 | 750.00 | 734.00 | 739.80 | 739.80 | 18,008 |
| 2026-06-09 | 750.00 | 770.00 | 748.00 | 748.00 | 748.00 | 5,363 |
| 2026-06-08 | 749.00 | 750.00 | 741.50 | 750.00 | 750.00 | 14,834 |
| 2026-06-05 | 749.70 | 758.00 | 745.00 | 749.00 | 749.00 | 4,922 |
| 2026-06-04 | 742.00 | 756.00 | 740.00 | 749.70 | 749.70 | 19,624 |
| 2026-06-03 | 748.00 | 749.00 | 736.00 | 742.00 | 742.00 | 53,420 |
| 2026-06-02 | 756.00 | 758.70 | 746.20 | 748.00 | 748.00 | 10,893 |
| 2026-06-01 | 745.00 | 768.90 | 745.00 | 756.00 | 756.00 | 18,298 |
| 2026-05-26 | 760.00 | 775.00 | 745.00 | 745.00 | 745.00 | 21,483 |
| 2026-05-25 | 758.90 | 785.00 | 758.90 | 760.00 | 760.00 | 15,266 |
| 2026-05-22 | 760.00 | 768.00 | 757.00 | 758.90 | 758.90 | 15,997 |
| 2026-05-21 | 750.00 | 769.00 | 750.00 | 760.00 | 760.00 | 11,842 |
| 2026-05-20 | 757.00 | 768.00 | 750.00 | 750.00 | 750.00 | 12,409 |
| 2026-05-19 | 770.00 | 780.00 | 757.00 | 757.00 | 757.00 | 19,036 |
| 2026-05-18 | 771.00 | 772.20 | 750.00 | 770.00 | 770.00 | 21,123 |
| 2026-05-15 | 780.00 | 784.00 | 770.20 | 771.00 | 771.00 | 10,034 |
| 2026-05-14 | 782.10 | 790.00 | 780.00 | 780.00 | 780.00 | 18,903 |
| 2026-05-13 | 798.00 | 800.00 | 782.00 | 782.10 | 782.10 | 13,394 |
| 2026-05-12 | 813.00 | 815.00 | 795.00 | 798.00 | 798.00 | 6,664 |
| 2026-05-11 | 825.00 | 825.00 | 810.00 | 813.00 | 813.00 | 6,807 |
| 2026-05-08 | 814.90 | 825.00 | 805.00 | 825.00 | 825.00 | 16,525 |
| 2026-05-07 | 815.00 | 835.00 | 814.90 | 814.90 | 814.90 | 11,260 |
| 2026-05-06 | 778.00 | 815.00 | 778.00 | 815.00 | 815.00 | 33,712 |
| 2026-05-05 | 792.00 | 792.00 | 771.00 | 778.00 | 778.00 | 11,540 |
| 2026-05-04 | 762.00 | 799.80 | 762.00 | 792.00 | 792.00 | 14,316 |
| 2026-04-30 | 787.00 | 787.00 | 762.00 | 762.00 | 762.00 | 29,536 |
| 2026-04-29 | 795.00 | 795.00 | 781.00 | 787.00 | 787.00 | 21,956 |
| 2026-04-28 | 790.10 | 800.00 | 790.00 | 795.00 | 795.00 | 6,103 |
| 2026-04-27 | 795.00 | 813.00 | 790.10 | 790.10 | 790.10 | 10,025 |
| 2026-04-24 | 825.00 | 825.00 | 790.00 | 795.00 | 795.00 | 53,580 |
| 2026-04-23 | 829.90 | 830.00 | 815.00 | 825.00 | 825.00 | 15,698 |
| 2026-04-22 | 835.00 | 840.00 | 822.00 | 829.90 | 829.90 | 4,653 |
| 2026-04-21 | 830.10 | 838.00 | 825.00 | 835.00 | 835.00 | 18,600 |
| 2026-04-20 | 845.00 | 845.00 | 802.00 | 830.10 | 830.10 | 31,123 |
| 2026-04-17 | 793.80 | 850.00 | 790.00 | 845.00 | 845.00 | 85,409 |
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.