TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 900.00 | 900.00 | 882.50 | 884.00 | 884.00 | 10,880 |
| 2026-01-16 | 888.00 | 900.00 | 888.00 | 900.00 | 900.00 | 13,190 |
| 2026-01-15 | 910.90 | 910.90 | 881.00 | 888.00 | 888.00 | 18,513 |
| 2026-01-13 | 915.00 | 915.00 | 910.00 | 910.90 | 910.90 | 18,307 |
| 2026-01-12 | 930.00 | 930.00 | 908.60 | 915.00 | 915.00 | 14,405 |
| 2026-01-09 | 930.00 | 930.00 | 905.20 | 930.00 | 930.00 | 30,455 |
| 2026-01-08 | 946.00 | 946.00 | 924.00 | 930.00 | 930.00 | 36,972 |
| 2026-01-07 | 950.00 | 950.00 | 941.20 | 946.00 | 946.00 | 8,033 |
| 2026-01-06 | 940.00 | 959.90 | 925.00 | 950.00 | 950.00 | 124,204 |
| 2026-01-05 | 935.00 | 940.00 | 920.00 | 940.00 | 940.00 | 63,732 |
| 2026-01-02 | 906.10 | 935.00 | 880.00 | 935.00 | 935.00 | 18,757 |
| 2025-12-31 | 929.70 | 929.70 | 900.00 | 906.10 | 906.10 | 15,042 |
| 2025-12-30 | 895.00 | 929.70 | 888.00 | 929.70 | 929.70 | 16,374 |
| 2025-12-29 | 940.00 | 940.00 | 890.00 | 895.00 | 895.00 | 20,975 |
| 2025-12-26 | 940.00 | 950.00 | 933.10 | 940.00 | 940.00 | 123,448 |
| 2025-12-25 | 944.00 | 944.00 | 931.00 | 940.00 | 940.00 | 76,666 |
| 2025-12-24 | 940.00 | 944.00 | 931.00 | 944.00 | 944.00 | 40,429 |
| 2025-12-23 | 944.00 | 944.00 | 932.00 | 940.00 | 940.00 | 15,575 |
| 2025-12-22 | 947.00 | 947.00 | 932.00 | 944.00 | 944.00 | 27,637 |
| 2025-12-19 | 939.90 | 950.00 | 931.00 | 947.00 | 947.00 | 48,783 |
| 2025-12-18 | 940.00 | 945.00 | 939.90 | 939.90 | 939.90 | 23,623 |
| 2025-12-17 | 917.00 | 948.80 | 917.00 | 940.00 | 940.00 | 87,986 |
| 2025-12-16 | 921.00 | 924.00 | 910.00 | 917.00 | 917.00 | 34,537 |
| 2025-12-15 | 920.00 | 921.00 | 905.00 | 921.00 | 921.00 | 35,828 |
| 2025-12-12 | 919.50 | 920.00 | 910.10 | 920.00 | 920.00 | 27,014 |
| 2025-12-11 | 915.00 | 919.50 | 906.30 | 919.50 | 919.50 | 16,916 |
| 2025-12-10 | 905.00 | 916.00 | 900.10 | 915.00 | 915.00 | 8,984 |
| 2025-12-09 | 900.00 | 905.00 | 888.00 | 905.00 | 905.00 | 19,535 |
| 2025-12-08 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 9,394 |
| 2025-12-05 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 41,542 |
| 2025-12-04 | 900.00 | 905.00 | 886.10 | 900.00 | 900.00 | 13,366 |
| 2025-12-03 | 902.30 | 902.30 | 890.10 | 900.00 | 900.00 | 13,920 |
| 2025-12-02 | 914.00 | 914.00 | 895.10 | 902.30 | 902.30 | 22,464 |
| 2025-12-01 | 930.00 | 930.00 | 900.00 | 914.00 | 914.00 | 7,921 |
| 2025-11-28 | 925.00 | 930.00 | 906.00 | 930.00 | 930.00 | 114,518 |
| 2025-11-27 | 935.00 | 935.00 | 906.10 | 925.00 | 925.00 | 57,034 |
| 2025-11-26 | 900.50 | 935.00 | 895.00 | 935.00 | 935.00 | 129,645 |
| 2025-11-25 | 887.60 | 900.50 | 875.00 | 900.50 | 900.50 | 62,651 |
| 2025-11-24 | 860.00 | 887.60 | 860.00 | 887.60 | 887.60 | 31,209 |
| 2025-11-21 | 857.90 | 865.00 | 857.00 | 860.00 | 860.00 | 58,631 |
| 2025-11-20 | 853.90 | 863.00 | 850.00 | 857.90 | 857.90 | 55,707 |
| 2025-11-19 | 895.00 | 895.00 | 840.00 | 853.90 | 853.90 | 47,586 |
| 2025-11-17 | 899.00 | 909.00 | 892.00 | 895.00 | 895.00 | 4,678 |
| 2025-11-14 | 900.00 | 909.00 | 891.00 | 899.00 | 899.00 | 18,098 |
| 2025-11-13 | 900.00 | 908.00 | 895.00 | 900.00 | 900.00 | 11,750 |
| 2025-11-12 | 888.00 | 908.00 | 888.00 | 900.00 | 900.00 | 448,213 |
| 2025-11-11 | 915.00 | 919.90 | 888.00 | 888.00 | 888.00 | 28,384 |
| 2025-11-10 | 938.00 | 938.00 | 908.00 | 915.00 | 915.00 | 26,187 |
| 2025-11-07 | 949.00 | 950.00 | 937.00 | 938.00 | 938.00 | 16,628 |
| 2025-11-05 | 960.00 | 960.00 | 942.00 | 949.00 | 949.00 | 14,870 |
| 2025-11-04 | 980.00 | 980.00 | 956.00 | 960.00 | 960.00 | 23,438 |
| 2025-11-03 | 961.00 | 1,020.00 | 961.00 | 980.00 | 980.00 | 100,666 |
| 2025-10-31 | 949.00 | 969.90 | 949.00 | 961.00 | 961.00 | 129,954 |
| 2025-10-30 | 913.00 | 949.00 | 912.00 | 949.00 | 949.00 | 112,558 |
| 2025-10-29 | 910.00 | 914.00 | 909.00 | 913.00 | 913.00 | 35,256 |
| 2025-10-28 | 915.00 | 916.50 | 909.00 | 910.00 | 910.00 | 28,699 |
| 2025-10-27 | 920.00 | 924.00 | 915.00 | 915.00 | 915.00 | 17,486 |
| 2025-10-24 | 928.00 | 928.00 | 914.90 | 920.00 | 920.00 | 51,471 |
| 2025-10-23 | 930.00 | 939.00 | 911.00 | 928.00 | 928.00 | 11,073 |
| 2025-10-22 | 930.00 | 949.00 | 930.00 | 930.00 | 930.00 | 33,548 |
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.