TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 930.00 | 949.00 | 930.00 | 930.00 | 930.00 | 33,548 |
| 2025-10-21 | 918.10 | 930.00 | 918.00 | 930.00 | 930.00 | 39,403 |
| 2025-10-20 | 900.00 | 927.00 | 900.00 | 918.10 | 918.10 | 23,170 |
| 2025-10-17 | 900.00 | 908.50 | 892.00 | 900.00 | 900.00 | 15,333 |
| 2025-10-16 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 13,110 |
| 2025-10-15 | 875.00 | 875.00 | 845.00 | 870.00 | 870.00 | 39,961 |
| 2025-10-14 | 899.90 | 900.00 | 870.10 | 875.00 | 875.00 | 48,199 |
| 2025-10-13 | 883.20 | 900.00 | 883.20 | 899.90 | 899.90 | 3,613 |
| 2025-10-10 | 900.00 | 900.00 | 883.20 | 883.20 | 883.20 | 40,748 |
| 2025-10-09 | 910.00 | 915.00 | 896.10 | 900.00 | 900.00 | 19,622 |
| 2025-10-08 | 921.00 | 925.00 | 908.00 | 910.00 | 910.00 | 18,068 |
| 2025-10-07 | 935.00 | 935.00 | 921.00 | 921.00 | 921.00 | 24,338 |
| 2025-10-06 | 915.10 | 944.00 | 915.10 | 935.00 | 935.00 | 29,489 |
| 2025-10-03 | 890.00 | 920.00 | 890.00 | 915.10 | 915.10 | 75,927 |
| 2025-10-02 | 880.00 | 899.80 | 821.00 | 890.00 | 890.00 | 79,047 |
| 2025-10-01 | 910.00 | 910.00 | 870.00 | 880.00 | 880.00 | 40,563 |
| 2025-09-30 | 885.00 | 915.00 | 807.00 | 910.00 | 910.00 | 117,037 |
| 2025-09-29 | 912.00 | 921.00 | 879.00 | 885.00 | 885.00 | 173,239 |
| 2025-09-26 | 922.00 | 930.00 | 912.00 | 912.00 | 912.00 | 49,809 |
| 2025-09-25 | 946.00 | 950.00 | 922.00 | 922.00 | 922.00 | 64,501 |
| 2025-09-24 | 970.00 | 970.00 | 944.00 | 946.00 | 946.00 | 20,739 |
| 2025-09-23 | 963.00 | 970.00 | 942.00 | 970.00 | 970.00 | 36,826 |
| 2025-09-22 | 970.00 | 975.00 | 960.10 | 963.00 | 963.00 | 17,396 |
| 2025-09-19 | 980.00 | 988.00 | 969.00 | 970.00 | 970.00 | 45,608 |
| 2025-09-18 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 45,416 |
| 2025-09-17 | 955.00 | 995.00 | 952.00 | 960.00 | 960.00 | 28,673 |
| 2025-09-16 | 971.00 | 985.00 | 955.00 | 955.00 | 955.00 | 58,195 |
| 2025-09-15 | 999.00 | 1,000.00 | 971.00 | 971.00 | 971.00 | 31,114 |
| 2025-09-12 | 1,010.00 | 1,014.00 | 999.00 | 999.00 | 999.00 | 51,853 |
| 2025-09-11 | 1,007.00 | 1,014.00 | 1,005.00 | 1,010.00 | 1,010.00 | 39,011 |
| 2025-09-10 | 991.00 | 1,018.00 | 991.00 | 1,007.00 | 1,007.00 | 27,874 |
| 2025-09-09 | 1,019.00 | 1,019.00 | 991.00 | 991.00 | 991.00 | 60,929 |
| 2025-09-08 | 1,035.00 | 1,040.00 | 1,018.00 | 1,019.00 | 1,019.00 | 42,159 |
| 2025-09-04 | 1,036.00 | 1,056.00 | 1,035.00 | 1,035.00 | 1,035.00 | 55,374 |
| 2025-09-03 | 1,036.00 | 1,050.00 | 1,035.00 | 1,036.00 | 1,036.00 | 21,667 |
| 2025-09-02 | 1,035.00 | 1,045.00 | 1,029.00 | 1,036.00 | 1,036.00 | 30,690 |
| 2025-09-01 | 1,050.00 | 1,050.00 | 1,027.00 | 1,035.00 | 1,035.00 | 69,954 |
| 2025-08-29 | 1,067.00 | 1,067.00 | 1,040.00 | 1,050.00 | 1,050.00 | 84,380 |
| 2025-08-28 | 1,082.00 | 1,088.00 | 1,065.00 | 1,067.00 | 1,067.00 | 24,944 |
| 2025-08-27 | 1,082.00 | 1,100.00 | 1,052.00 | 1,082.00 | 1,082.00 | 100,152 |
| 2025-08-26 | 1,079.00 | 1,082.00 | 1,065.00 | 1,082.00 | 1,082.00 | 27,901 |
| 2025-08-25 | 1,082.00 | 1,082.00 | 1,063.00 | 1,079.00 | 1,079.00 | 21,389 |
| 2025-08-22 | 1,058.00 | 1,082.00 | 1,048.00 | 1,082.00 | 1,082.00 | 55,040 |
| 2025-08-19 | 1,063.00 | 1,063.00 | 1,045.00 | 1,058.00 | 1,058.00 | 80,357 |
| 2025-08-18 | 1,068.00 | 1,077.00 | 1,057.00 | 1,063.00 | 1,063.00 | 16,545 |
| 2025-08-15 | 1,072.00 | 1,084.00 | 1,068.00 | 1,068.00 | 1,068.00 | 61,656 |
| 2025-08-13 | 1,070.00 | 1,077.00 | 1,068.00 | 1,072.00 | 1,072.00 | 42,395 |
| 2025-08-12 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 35,876 |
| 2025-08-11 | 1,055.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 70,570 |
| 2025-08-08 | 1,039.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 55,874 |
| 2025-08-07 | 1,035.00 | 1,055.00 | 1,031.00 | 1,039.00 | 1,039.00 | 69,933 |
| 2025-08-06 | 1,032.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 54,207 |
| 2025-08-05 | 1,035.00 | 1,055.00 | 1,030.00 | 1,032.00 | 1,032.00 | 70,277 |
| 2025-08-04 | 1,034.00 | 1,040.00 | 990.10 | 1,035.00 | 1,035.00 | 66,105 |
| 2025-08-01 | 1,035.00 | 1,080.00 | 1,015.00 | 1,034.00 | 1,034.00 | 309,194 |
| 2025-07-31 | 993.00 | 1,070.00 | 993.00 | 1,035.00 | 1,035.00 | 181,926 |
| 2025-07-29 | 976.60 | 995.00 | 976.60 | 993.00 | 993.00 | 135,199 |
| 2025-07-28 | 959.00 | 989.00 | 934.00 | 976.60 | 976.60 | 268,030 |
| 2025-07-25 | 965.30 | 980.00 | 959.00 | 959.00 | 959.00 | 108,293 |
| 2025-07-24 | 980.10 | 988.90 | 965.10 | 965.30 | 965.30 | 106,274 |
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.