TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,000.00 | 1,005.00 | 980.10 | 980.10 | 980.10 | 30,949 |
| 2025-07-22 | 1,000.00 | 1,020.00 | 997.00 | 1,000.00 | 1,000.00 | 42,019 |
| 2025-07-21 | 973.90 | 1,019.00 | 973.90 | 1,000.00 | 1,000.00 | 44,592 |
| 2025-07-18 | 962.00 | 975.00 | 960.00 | 973.90 | 973.90 | 17,303 |
| 2025-07-17 | 959.90 | 962.00 | 959.90 | 962.00 | 962.00 | 63,320 |
| 2025-07-16 | 956.20 | 962.00 | 955.10 | 959.90 | 959.90 | 24,894 |
| 2025-07-15 | 964.00 | 964.00 | 956.20 | 956.20 | 956.20 | 39,661 |
| 2025-07-14 | 976.90 | 982.00 | 951.00 | 964.00 | 964.00 | 51,018 |
| 2025-07-11 | 944.90 | 979.70 | 944.90 | 976.90 | 976.90 | 87,837 |
| 2025-07-10 | 900.00 | 944.90 | 900.00 | 944.90 | 944.90 | 58,180 |
| 2025-07-09 | 879.00 | 905.00 | 879.00 | 900.00 | 900.00 | 35,677 |
| 2025-07-08 | 870.00 | 882.00 | 870.00 | 879.00 | 879.00 | 23,813 |
| 2025-07-07 | 891.30 | 891.30 | 866.00 | 870.00 | 870.00 | 68,671 |
| 2025-07-04 | 886.10 | 891.30 | 881.30 | 891.30 | 891.30 | 39,728 |
| 2025-07-03 | 894.90 | 899.90 | 880.00 | 886.10 | 886.10 | 11,339 |
| 2025-07-02 | 880.00 | 898.90 | 879.00 | 894.90 | 894.90 | 20,495 |
| 2025-07-01 | 860.00 | 887.00 | 860.00 | 880.00 | 880.00 | 11,074 |
| 2025-06-30 | 880.00 | 890.00 | 860.00 | 860.00 | 860.00 | 58,094 |
| 2025-06-26 | 849.00 | 880.00 | 849.00 | 880.00 | 880.00 | 14,477 |
| 2025-06-25 | 825.00 | 851.00 | 825.00 | 849.00 | 849.00 | 11,971 |
| 2025-06-24 | 819.00 | 859.00 | 819.00 | 825.00 | 825.00 | 59,250 |
| 2025-06-23 | 830.00 | 830.00 | 800.00 | 819.00 | 819.00 | 43,796 |
| 2025-06-20 | 809.60 | 845.00 | 809.60 | 830.00 | 830.00 | 59,502 |
| 2025-06-19 | 821.50 | 821.50 | 789.00 | 809.60 | 809.60 | 57,506 |
| 2025-06-18 | 849.90 | 851.00 | 816.00 | 821.50 | 821.50 | 94,643 |
| 2025-06-17 | 858.00 | 861.00 | 849.90 | 849.90 | 849.90 | 68,969 |
| 2025-06-16 | 869.90 | 870.00 | 846.00 | 858.00 | 858.00 | 55,627 |
| 2025-06-13 | 880.00 | 880.00 | 869.90 | 869.90 | 869.90 | 81,627 |
| 2025-06-12 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | 57,268 |
| 2025-06-11 | 885.00 | 912.00 | 885.00 | 895.00 | 895.00 | 33,296 |
| 2025-06-10 | 890.00 | 902.50 | 885.00 | 885.00 | 885.00 | 21,875 |
| 2025-06-06 | 900.00 | 903.10 | 890.00 | 890.00 | 890.00 | 14,892 |
| 2025-06-05 | 905.00 | 910.00 | 900.00 | 900.00 | 900.00 | 22,977 |
| 2025-06-04 | 901.10 | 920.00 | 900.00 | 905.00 | 905.00 | 27,336 |
| 2025-06-03 | 879.00 | 910.00 | 879.00 | 901.10 | 901.10 | 62,048 |
| 2025-06-02 | 880.00 | 888.00 | 868.20 | 879.00 | 879.00 | 8,417 |
| 2025-05-30 | 865.00 | 880.00 | 863.00 | 880.00 | 880.00 | 22,337 |
| 2025-05-29 | 880.00 | 880.00 | 856.00 | 865.00 | 865.00 | 40,345 |
| 2025-05-28 | 882.00 | 889.00 | 880.00 | 880.00 | 880.00 | 13,187 |
| 2025-05-27 | 880.40 | 897.00 | 880.10 | 882.00 | 882.00 | 28,233 |
| 2025-05-26 | 852.00 | 890.00 | 852.00 | 880.40 | 880.40 | 28,448 |
| 2025-05-23 | 830.00 | 860.00 | 830.00 | 852.00 | 852.00 | 86,552 |
| 2025-05-22 | 822.50 | 830.00 | 820.10 | 830.00 | 830.00 | 48,116 |
| 2025-05-21 | 900.00 | 900.00 | 810.50 | 822.50 | 822.50 | 160,832 |
| 2025-05-20 | 849.00 | 910.00 | 849.00 | 900.00 | 900.00 | 90,897 |
| 2025-05-19 | 800.00 | 870.00 | 800.00 | 849.00 | 849.00 | 89,911 |
| 2025-05-16 | 800.00 | 817.00 | 800.00 | 800.00 | 800.00 | 49,238 |
| 2025-05-15 | 797.90 | 810.00 | 795.00 | 800.00 | 800.00 | 45,974 |
| 2025-05-14 | 815.00 | 820.00 | 793.00 | 797.90 | 797.90 | 41,475 |
| 2025-05-13 | 811.00 | 844.90 | 811.00 | 815.00 | 815.00 | 57,361 |
| 2025-05-12 | 770.00 | 820.00 | 770.00 | 811.00 | 811.00 | 109,678 |
| 2025-05-09 | 735.90 | 770.00 | 731.00 | 770.00 | 770.00 | 84,148 |
| 2025-05-08 | 733.00 | 737.00 | 730.00 | 735.90 | 735.90 | 10,461 |
| 2025-05-07 | 732.40 | 740.00 | 732.40 | 733.00 | 733.00 | 29,703 |
| 2025-05-06 | 733.00 | 735.00 | 729.00 | 732.40 | 732.40 | 20,767 |
| 2025-05-05 | 733.00 | 733.50 | 726.00 | 733.00 | 733.00 | 6,956 |
| 2025-05-02 | 732.00 | 733.80 | 725.50 | 733.00 | 733.00 | 30,310 |
| 2025-04-30 | 730.00 | 737.40 | 730.00 | 732.00 | 732.00 | 16,005 |
| 2025-04-29 | 720.00 | 739.50 | 720.00 | 730.00 | 730.00 | 57,843 |
| 2025-04-28 | 712.00 | 720.00 | 712.00 | 720.00 | 720.00 | 8,466 |
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.