TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 530.00 | 543.00 | 530.00 | 543.00 | 543.00 | 100,866 |
| 2025-01-28 | 530.00 | 530.00 | 525.30 | 530.00 | 530.00 | 7,180 |
| 2025-01-27 | 530.00 | 535.00 | 529.70 | 530.00 | 530.00 | 21,158 |
| 2025-01-24 | 516.00 | 530.00 | 516.00 | 530.00 | 530.00 | 39,117 |
| 2025-01-23 | 514.10 | 524.00 | 514.10 | 516.00 | 516.00 | 56,552 |
| 2025-01-22 | 520.00 | 520.00 | 507.00 | 514.10 | 514.10 | 59,688 |
| 2025-01-21 | 530.50 | 532.90 | 520.00 | 520.00 | 520.00 | 56,225 |
| 2025-01-20 | 535.00 | 539.90 | 530.50 | 530.50 | 530.50 | 17,570 |
| 2025-01-17 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 23,484 |
| 2025-01-16 | 540.00 | 548.00 | 539.00 | 540.00 | 540.00 | 42,918 |
| 2025-01-15 | 530.00 | 543.00 | 530.00 | 540.00 | 540.00 | 29,079 |
| 2025-01-13 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | 9,022 |
| 2025-01-10 | 535.00 | 543.00 | 530.00 | 530.00 | 530.00 | 45,769 |
| 2025-01-09 | 531.20 | 555.00 | 531.20 | 535.00 | 535.00 | 63,517 |
| 2025-01-08 | 523.10 | 548.90 | 523.10 | 531.20 | 531.20 | 112,488 |
| 2025-01-07 | 521.00 | 527.00 | 511.00 | 523.10 | 523.10 | 61,198 |
| 2025-01-06 | 530.00 | 539.90 | 521.00 | 521.00 | 521.00 | 65,208 |
| 2025-01-03 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 114,567 |
| 2025-01-02 | 476.00 | 514.00 | 476.00 | 510.00 | 510.00 | 58,341 |
| 2024-12-31 | 471.00 | 476.00 | 471.00 | 476.00 | 476.00 | 13,510 |
| 2024-12-30 | 468.00 | 473.50 | 468.00 | 471.00 | 471.00 | 5,790 |
| 2024-12-27 | 467.10 | 474.95 | 467.10 | 468.00 | 468.00 | 23,002 |
| 2024-12-26 | 465.40 | 471.00 | 465.40 | 467.10 | 467.10 | 14,822 |
| 2024-12-25 | 468.00 | 468.00 | 465.10 | 465.40 | 465.40 | 4,839 |
| 2024-12-24 | 469.45 | 470.00 | 467.00 | 468.00 | 468.00 | 5,520 |
| 2024-12-23 | 470.00 | 474.00 | 467.10 | 469.45 | 469.45 | 9,226 |
| 2024-12-20 | 473.00 | 475.00 | 467.50 | 470.00 | 470.00 | 15,866 |
| 2024-12-19 | 479.00 | 481.90 | 473.00 | 473.00 | 473.00 | 15,818 |
| 2024-12-18 | 478.00 | 484.00 | 478.00 | 479.00 | 479.00 | 2,606 |
| 2024-12-17 | 478.00 | 485.00 | 473.10 | 478.00 | 478.00 | 35,810 |
| 2024-12-16 | 473.00 | 479.45 | 473.00 | 478.00 | 478.00 | 4,528 |
| 2024-12-13 | 475.00 | 475.90 | 473.00 | 473.00 | 473.00 | 7,517 |
| 2024-12-12 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 3,882 |
| 2024-12-11 | 475.60 | 479.00 | 465.00 | 470.00 | 470.00 | 15,665 |
| 2024-12-10 | 478.00 | 480.00 | 475.00 | 475.60 | 475.60 | 7,919 |
| 2024-12-09 | 483.00 | 484.00 | 478.00 | 478.00 | 478.00 | 7,483 |
| 2024-12-06 | 475.00 | 485.00 | 475.00 | 483.00 | 483.00 | 13,146 |
| 2024-12-05 | 466.15 | 480.00 | 466.15 | 475.00 | 475.00 | 28,028 |
| 2024-12-04 | 467.65 | 469.50 | 466.00 | 466.15 | 466.15 | 7,569 |
| 2024-12-03 | 465.90 | 469.00 | 465.00 | 467.65 | 467.65 | 17,463 |
| 2024-12-02 | 470.00 | 474.00 | 465.50 | 465.90 | 465.90 | 28,775 |
| 2024-11-29 | 495.50 | 495.50 | 470.00 | 470.00 | 470.00 | 145,712 |
| 2024-11-28 | 490.60 | 495.50 | 490.60 | 495.50 | 495.50 | 13,102 |
| 2024-11-27 | 485.20 | 492.00 | 485.20 | 490.60 | 490.60 | 18,581 |
| 2024-11-26 | 485.00 | 488.55 | 478.10 | 485.20 | 485.20 | 6,171 |
| 2024-11-25 | 485.00 | 485.00 | 472.15 | 485.00 | 485.00 | 24,810 |
| 2024-11-22 | 476.00 | 485.00 | 467.00 | 485.00 | 485.00 | 31,116 |
| 2024-11-21 | 489.90 | 494.00 | 476.00 | 476.00 | 476.00 | 23,421 |
| 2024-11-20 | 491.40 | 496.00 | 489.90 | 489.90 | 489.90 | 22,945 |
| 2024-11-19 | 484.00 | 497.00 | 484.00 | 491.40 | 491.40 | 45,745 |
| 2024-11-15 | 471.80 | 484.00 | 471.80 | 484.00 | 484.00 | 93,848 |
| 2024-11-14 | 465.20 | 475.00 | 465.20 | 471.80 | 471.80 | 37,841 |
| 2024-11-13 | 458.00 | 469.80 | 458.00 | 465.20 | 465.20 | 61,328 |
| 2024-11-12 | 455.20 | 466.90 | 455.20 | 458.00 | 458.00 | 82,665 |
| 2024-11-11 | 454.90 | 463.00 | 454.00 | 455.20 | 455.20 | 30,907 |
| 2024-11-08 | 447.90 | 467.90 | 445.00 | 454.90 | 454.90 | 84,728 |
| 2024-11-07 | 444.00 | 450.00 | 444.00 | 447.90 | 447.90 | 31,215 |
| 2024-11-05 | 446.00 | 449.80 | 440.00 | 444.00 | 444.00 | 26,317 |
| 2024-11-04 | 439.95 | 449.80 | 439.95 | 446.00 | 446.00 | 57,000 |
| 2024-11-01 | 433.00 | 439.95 | 433.00 | 439.95 | 439.95 | 120,624 |
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.