TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 422.30 | 435.00 | 422.30 | 433.00 | 433.00 | 210,460 |
| 2024-10-30 | 428.00 | 428.00 | 421.75 | 422.30 | 422.30 | 7,215 |
| 2024-10-29 | 429.95 | 439.00 | 426.50 | 428.00 | 428.00 | 17,550 |
| 2024-10-28 | 413.00 | 430.00 | 413.00 | 429.95 | 429.95 | 44,942 |
| 2024-10-25 | 402.50 | 413.00 | 402.50 | 413.00 | 413.00 | 65,630 |
| 2024-10-24 | 401.95 | 408.00 | 401.95 | 402.50 | 402.50 | 10,730 |
| 2024-10-23 | 399.00 | 401.95 | 395.00 | 401.95 | 401.95 | 34,513 |
| 2024-10-22 | 401.00 | 402.80 | 398.00 | 399.00 | 399.00 | 18,761 |
| 2024-10-21 | 399.00 | 408.00 | 399.00 | 401.00 | 401.00 | 10,118 |
| 2024-10-18 | 401.00 | 410.00 | 399.00 | 399.00 | 399.00 | 56,018 |
| 2024-10-17 | 381.00 | 407.85 | 381.00 | 401.00 | 401.00 | 62,957 |
| 2024-10-16 | 388.20 | 389.95 | 375.00 | 381.00 | 381.00 | 80,544 |
| 2024-10-15 | 399.90 | 402.95 | 388.05 | 388.20 | 388.20 | 10,478 |
| 2024-10-14 | 400.00 | 407.00 | 399.00 | 399.90 | 399.90 | 8,200 |
| 2024-10-11 | 401.00 | 405.00 | 400.00 | 400.00 | 400.00 | 46,411 |
| 2024-10-10 | 402.85 | 408.00 | 401.00 | 401.00 | 401.00 | 31,267 |
| 2024-10-09 | 400.00 | 406.50 | 400.00 | 402.85 | 402.85 | 67,155 |
| 2024-10-08 | 403.00 | 408.00 | 395.10 | 400.00 | 400.00 | 64,667 |
| 2024-10-07 | 403.00 | 418.00 | 403.00 | 403.00 | 403.00 | 52,263 |
| 2024-10-04 | 407.00 | 430.00 | 403.00 | 403.00 | 403.00 | 51,600 |
| 2024-10-03 | 400.50 | 413.00 | 400.50 | 407.00 | 407.00 | 12,795 |
| 2024-10-02 | 416.20 | 416.20 | 396.00 | 400.50 | 400.50 | 77,461 |
| 2024-10-01 | 424.00 | 430.00 | 415.10 | 416.20 | 416.20 | 62,603 |
| 2024-09-30 | 405.00 | 435.00 | 405.00 | 424.00 | 424.00 | 88,853 |
| 2024-09-27 | 399.90 | 410.00 | 399.00 | 405.00 | 405.00 | 135,796 |
| 2024-09-26 | 388.00 | 404.00 | 388.00 | 399.90 | 399.90 | 59,997 |
| 2024-09-25 | 385.00 | 392.00 | 385.00 | 388.00 | 388.00 | 9,471 |
| 2024-09-24 | 392.00 | 394.40 | 384.50 | 385.00 | 385.00 | 19,237 |
| 2024-09-23 | 390.00 | 394.95 | 390.00 | 392.00 | 392.00 | 4,120 |
| 2024-09-20 | 390.00 | 394.95 | 389.00 | 390.00 | 390.00 | 29,862 |
| 2024-09-19 | 384.85 | 395.00 | 384.85 | 390.00 | 390.00 | 30,386 |
| 2024-09-18 | 374.90 | 389.00 | 374.85 | 384.85 | 384.85 | 13,252 |
| 2024-09-13 | 371.60 | 377.40 | 371.00 | 374.90 | 374.90 | 14,344 |
| 2024-09-12 | 369.85 | 379.00 | 369.50 | 371.60 | 371.60 | 9,586 |
| 2024-09-11 | 365.00 | 371.50 | 365.00 | 369.85 | 369.85 | 10,194 |
| 2024-09-10 | 373.70 | 379.30 | 365.00 | 365.00 | 365.00 | 21,732 |
| 2024-09-09 | 367.85 | 375.00 | 367.85 | 373.70 | 373.70 | 49,998 |
| 2024-09-06 | 367.85 | 373.50 | 367.85 | 367.85 | 367.85 | 27,798 |
| 2024-09-05 | 369.00 | 371.00 | 367.00 | 367.85 | 367.85 | 45,610 |
| 2024-09-04 | 373.60 | 374.95 | 365.00 | 369.00 | 369.00 | 5,981 |
| 2024-09-03 | 375.00 | 377.00 | 373.00 | 373.60 | 373.60 | 5,305 |
| 2024-09-02 | 374.90 | 383.20 | 373.00 | 375.00 | 375.00 | 9,411 |
| 2024-08-30 | 379.80 | 390.00 | 370.00 | 374.90 | 374.90 | 53,478 |
| 2024-08-29 | 352.15 | 379.80 | 352.15 | 379.80 | 379.80 | 46,319 |
| 2024-08-28 | 344.25 | 360.00 | 344.00 | 352.15 | 352.15 | 32,624 |
| 2024-08-27 | 346.70 | 349.85 | 343.00 | 344.25 | 344.25 | 5,514 |
| 2024-08-26 | 344.90 | 349.90 | 344.90 | 346.70 | 346.70 | 452 |
| 2024-08-23 | 348.70 | 350.00 | 344.90 | 344.90 | 344.90 | 18,447 |
| 2024-08-22 | 350.00 | 350.00 | 348.10 | 348.70 | 348.70 | 9,811 |
| 2024-08-19 | 348.95 | 350.00 | 346.25 | 350.00 | 350.00 | 2,037 |
| 2024-08-16 | 344.00 | 348.95 | 342.10 | 348.95 | 348.95 | 11,579 |
| 2024-08-15 | 342.00 | 344.95 | 341.00 | 344.00 | 344.00 | 2,934 |
| 2024-08-13 | 342.00 | 343.50 | 342.00 | 342.00 | 342.00 | 4,803 |
| 2024-08-12 | 340.00 | 345.00 | 338.55 | 342.00 | 342.00 | 11,182 |
| 2024-08-09 | 344.00 | 347.80 | 340.00 | 340.00 | 340.00 | 24,233 |
| 2024-08-08 | 344.00 | 345.00 | 340.00 | 344.00 | 344.00 | 8,319 |
| 2024-08-05 | 355.00 | 355.00 | 335.00 | 335.00 | 335.00 | 92,587 |
| 2024-08-02 | 343.00 | 355.00 | 338.10 | 355.00 | 355.00 | 20,756 |
| 2024-08-01 | 341.00 | 343.50 | 339.00 | 343.00 | 343.00 | 14,749 |
| 2024-07-31 | 337.00 | 349.00 | 337.00 | 341.00 | 341.00 | 41,635 |
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.