TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 159.00 | 168.50 | 159.00 | 168.50 | 168.50 | 56,759 |
| 2022-03-07 | 160.10 | 160.10 | 150.50 | 159.00 | 159.00 | 54,565 |
| 2022-03-04 | 165.00 | 165.00 | 160.05 | 160.10 | 160.10 | 48,386 |
| 2022-03-03 | 168.00 | 168.00 | 160.10 | 165.00 | 165.00 | 22,385 |
| 2022-03-02 | 171.00 | 172.00 | 166.85 | 168.00 | 168.00 | 13,443 |
| 2022-03-01 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | 22,173 |
| 2022-02-28 | 178.00 | 178.50 | 175.00 | 175.00 | 175.00 | 8,517 |
| 2022-02-25 | 170.15 | 178.95 | 170.00 | 178.00 | 178.00 | 37,047 |
| 2022-02-24 | 181.00 | 182.00 | 170.15 | 170.15 | 170.15 | 53,801 |
| 2022-02-23 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 5,001 |
| 2022-02-22 | 184.00 | 184.00 | 178.10 | 179.00 | 179.00 | 40,131 |
| 2022-02-21 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 11,605 |
| 2022-02-18 | 186.05 | 186.05 | 185.05 | 186.00 | 186.00 | 28,766 |
| 2022-02-17 | 185.00 | 187.00 | 184.50 | 186.05 | 186.05 | 21,206 |
| 2022-02-16 | 185.50 | 185.60 | 184.55 | 185.00 | 185.00 | 8,675 |
| 2022-02-15 | 184.05 | 185.50 | 184.00 | 185.50 | 185.50 | 7,507 |
| 2022-02-14 | 189.00 | 189.00 | 184.05 | 184.05 | 184.05 | 26,304 |
| 2022-02-11 | 190.05 | 190.70 | 188.20 | 189.00 | 189.00 | 18,668 |
| 2022-02-10 | 188.00 | 190.90 | 186.65 | 190.05 | 190.05 | 59,395 |
| 2022-02-09 | 188.50 | 188.50 | 186.25 | 188.00 | 188.00 | 16,213 |
| 2022-02-08 | 190.00 | 190.00 | 186.05 | 188.50 | 188.50 | 21,552 |
| 2022-02-07 | 182.70 | 191.00 | 181.50 | 190.00 | 190.00 | 133,244 |
| 2022-02-04 | 185.00 | 185.90 | 182.70 | 182.70 | 182.70 | 24,392 |
| 2022-02-03 | 183.65 | 185.90 | 180.60 | 185.00 | 185.00 | 34,410 |
| 2022-02-02 | 181.10 | 185.50 | 180.40 | 183.65 | 183.65 | 63,870 |
| 2022-02-01 | 180.00 | 181.85 | 180.00 | 181.10 | 181.10 | 17,354 |
| 2022-01-31 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 5,191 |
| 2022-01-28 | 183.00 | 184.90 | 180.75 | 183.00 | 183.00 | 9,736 |
| 2022-01-27 | 181.15 | 183.50 | 181.15 | 183.00 | 183.00 | 11,678 |
| 2022-01-26 | 179.05 | 183.90 | 179.00 | 181.15 | 181.15 | 6,622 |
| 2022-01-25 | 185.00 | 185.00 | 178.00 | 179.05 | 179.05 | 15,418 |
| 2022-01-24 | 186.05 | 186.05 | 184.50 | 185.00 | 185.00 | 26,513 |
| 2022-01-21 | 189.00 | 189.00 | 186.05 | 186.05 | 186.05 | 26,684 |
| 2022-01-20 | 187.05 | 191.95 | 187.05 | 189.00 | 189.00 | 61,647 |
| 2022-01-19 | 182.00 | 189.00 | 182.00 | 187.05 | 187.05 | 105,423 |
| 2022-01-18 | 180.20 | 182.95 | 180.20 | 182.00 | 182.00 | 96,440 |
| 2022-01-17 | 180.00 | 180.90 | 178.50 | 180.20 | 180.20 | 48,879 |
| 2022-01-14 | 178.10 | 181.00 | 178.10 | 180.00 | 180.00 | 117,602 |
| 2022-01-13 | 177.00 | 180.75 | 176.50 | 178.10 | 178.10 | 119,779 |
| 2022-01-12 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 116,145 |
| 2022-01-10 | 169.90 | 171.00 | 168.70 | 171.00 | 171.00 | 85,980 |
| 2022-01-07 | 168.00 | 170.10 | 166.00 | 169.90 | 169.90 | 125,293 |
| 2022-01-06 | 168.50 | 169.90 | 168.00 | 168.00 | 168.00 | 37,753 |
| 2022-01-05 | 170.15 | 170.15 | 168.00 | 168.50 | 168.50 | 56,587 |
| 2022-01-04 | 170.10 | 170.50 | 170.05 | 170.15 | 170.15 | 34,319 |
| 2022-01-03 | 170.40 | 170.50 | 170.05 | 170.10 | 170.10 | 44,053 |
| 2021-12-31 | 170.35 | 171.70 | 170.10 | 170.40 | 170.40 | 64,971 |
| 2021-12-30 | 170.10 | 171.00 | 170.10 | 170.35 | 170.35 | 80,459 |
| 2021-12-29 | 168.30 | 171.00 | 168.30 | 170.10 | 170.10 | 188,062 |
| 2021-12-28 | 168.00 | 168.95 | 167.20 | 168.30 | 168.30 | 93,266 |
| 2021-12-27 | 168.00 | 168.00 | 166.35 | 168.00 | 168.00 | 54,443 |
| 2021-12-24 | 168.00 | 169.10 | 166.55 | 168.00 | 168.00 | 69,482 |
| 2021-12-23 | 168.00 | 168.00 | 165.50 | 168.00 | 168.00 | 75,414 |
| 2021-12-22 | 163.05 | 171.00 | 163.05 | 168.05 | 168.05 | 317,586 |
| 2021-12-21 | 165.50 | 165.50 | 160.00 | 163.05 | 163.05 | 312,716 |
| 2021-12-20 | 164.50 | 180.90 | 164.50 | 165.50 | 165.50 | 1,532,746 |
| 2021-12-17 | 149.55 | 164.50 | 149.55 | 164.50 | 164.50 | 482,208 |
| 2021-12-16 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | 7,000 |
← NewerPage 20 of 20 · 1,198 trading days
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.