TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 789.50 | 815.00 | 789.50 | 790.00 | 790.00 | 26,448 |
| 2026-04-14 | 755.00 | 794.00 | 755.00 | 789.50 | 789.50 | 54,185 |
| 2026-04-13 | 775.00 | 775.00 | 742.20 | 755.00 | 755.00 | 11,079 |
| 2026-04-10 | 762.00 | 779.00 | 762.00 | 775.00 | 775.00 | 61,308 |
| 2026-04-09 | 769.90 | 769.90 | 756.20 | 762.00 | 762.00 | 13,625 |
| 2026-04-08 | 730.00 | 774.00 | 730.00 | 769.90 | 769.90 | 68,331 |
| 2026-04-07 | 744.00 | 744.00 | 725.00 | 730.00 | 730.00 | 43,719 |
| 2026-04-06 | 746.00 | 749.00 | 735.00 | 744.00 | 744.00 | 5,539 |
| 2026-04-03 | 751.80 | 752.00 | 746.00 | 746.00 | 746.00 | 30,076 |
| 2026-04-02 | 754.00 | 754.00 | 741.00 | 751.80 | 751.80 | 66,602 |
| 2026-04-01 | 739.00 | 759.90 | 739.00 | 754.00 | 754.00 | 52,049 |
| 2026-03-31 | 740.10 | 750.00 | 731.00 | 739.00 | 739.00 | 10,506 |
| 2026-03-30 | 749.90 | 749.90 | 736.00 | 740.10 | 740.10 | 3,989 |
| 2026-03-27 | 750.00 | 750.00 | 737.00 | 749.90 | 749.90 | 14,160 |
| 2026-03-26 | 750.00 | 750.00 | 733.50 | 750.00 | 750.00 | 14,187 |
| 2026-03-25 | 725.00 | 750.00 | 721.00 | 750.00 | 750.00 | 21,764 |
| 2026-03-24 | 720.00 | 735.00 | 718.00 | 725.00 | 725.00 | 17,374 |
| 2026-03-19 | 735.00 | 735.00 | 708.00 | 720.00 | 720.00 | 9,600 |
| 2026-03-18 | 708.40 | 750.00 | 708.40 | 735.00 | 735.00 | 41,022 |
| 2026-03-17 | 693.00 | 709.00 | 693.00 | 708.40 | 708.40 | 5,266 |
| 2026-03-16 | 680.00 | 705.00 | 680.00 | 693.00 | 693.00 | 12,871 |
| 2026-03-13 | 709.00 | 710.00 | 680.00 | 680.00 | 680.00 | 94,232 |
| 2026-03-12 | 703.00 | 715.50 | 703.00 | 709.00 | 709.00 | 17,475 |
| 2026-03-11 | 711.00 | 727.00 | 703.00 | 703.00 | 703.00 | 16,318 |
| 2026-03-10 | 695.00 | 739.80 | 695.00 | 711.00 | 711.00 | 60,438 |
| 2026-03-09 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | 33,992 |
| 2026-03-06 | 745.00 | 764.00 | 720.00 | 720.00 | 720.00 | 120,277 |
| 2026-03-05 | 685.00 | 745.00 | 685.00 | 745.00 | 745.00 | 32,398 |
| 2026-03-04 | 676.00 | 728.00 | 676.00 | 685.00 | 685.00 | 131,202 |
| 2026-03-03 | 728.00 | 728.00 | 675.10 | 676.00 | 676.00 | 99,013 |
| 2026-03-02 | 800.00 | 800.00 | 728.00 | 728.00 | 728.00 | 274,081 |
| 2026-02-27 | 810.00 | 814.90 | 800.00 | 800.00 | 800.00 | 41,203 |
| 2026-02-26 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 7,278 |
| 2026-02-25 | 825.50 | 830.00 | 820.00 | 820.00 | 820.00 | 4,826 |
| 2026-02-24 | 829.90 | 834.00 | 825.50 | 825.50 | 825.50 | 17,195 |
| 2026-02-23 | 839.00 | 839.00 | 826.00 | 829.90 | 829.90 | 17,122 |
| 2026-02-20 | 843.70 | 843.70 | 830.00 | 839.00 | 839.00 | 21,263 |
| 2026-02-19 | 840.00 | 844.00 | 830.20 | 843.70 | 843.70 | 3,420 |
| 2026-02-18 | 849.00 | 849.00 | 837.00 | 840.00 | 840.00 | 15,938 |
| 2026-02-17 | 854.00 | 854.00 | 836.00 | 849.00 | 849.00 | 16,386 |
| 2026-02-16 | 845.00 | 859.00 | 845.00 | 854.00 | 854.00 | 20,830 |
| 2026-02-13 | 846.00 | 865.00 | 838.00 | 845.00 | 845.00 | 28,889 |
| 2026-02-12 | 821.00 | 846.00 | 821.00 | 846.00 | 846.00 | 15,438 |
| 2026-02-11 | 820.00 | 830.00 | 819.00 | 821.00 | 821.00 | 31,092 |
| 2026-02-10 | 830.00 | 833.00 | 820.00 | 820.00 | 820.00 | 8,708 |
| 2026-02-09 | 834.30 | 839.80 | 826.10 | 830.00 | 830.00 | 3,257 |
| 2026-02-06 | 837.00 | 839.00 | 821.00 | 834.30 | 834.30 | 51,315 |
| 2026-02-05 | 840.00 | 843.90 | 830.10 | 837.00 | 837.00 | 80,332 |
| 2026-02-04 | 848.00 | 849.00 | 840.00 | 840.00 | 840.00 | 39,427 |
| 2026-02-03 | 850.00 | 850.00 | 837.00 | 848.00 | 848.00 | 6,067 |
| 2026-02-02 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | 21,986 |
| 2026-01-30 | 864.00 | 865.00 | 842.00 | 865.00 | 865.00 | 18,372 |
| 2026-01-29 | 885.00 | 890.00 | 861.00 | 864.00 | 864.00 | 5,397 |
| 2026-01-28 | 870.00 | 885.00 | 842.50 | 885.00 | 885.00 | 19,713 |
| 2026-01-27 | 831.00 | 870.00 | 825.00 | 870.00 | 870.00 | 22,129 |
| 2026-01-26 | 879.00 | 879.00 | 825.00 | 831.00 | 831.00 | 29,011 |
| 2026-01-23 | 885.00 | 889.00 | 869.10 | 879.00 | 879.00 | 15,632 |
| 2026-01-22 | 869.00 | 889.90 | 869.00 | 885.00 | 885.00 | 13,923 |
| 2026-01-21 | 877.00 | 877.00 | 866.20 | 869.00 | 869.00 | 7,888 |
| 2026-01-20 | 884.00 | 884.00 | 870.00 | 877.00 | 877.00 | 10,287 |
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.