TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 641.00 | 647.00 | 635.00 | 636.00 | 636.00 | 27,993 |
| 2026-10-14 | 646.00 | 650.00 | 640.00 | 641.00 | 641.00 | 20,834 |
| 2026-10-13 | 653.00 | 653.00 | 642.00 | 646.00 | 646.00 | 59,490 |
| 2026-10-12 | 650.00 | 653.00 | 636.00 | 653.00 | 653.00 | 985 |
| 2026-10-09 | 634.90 | 650.00 | 626.00 | 650.00 | 650.00 | 19,753 |
| 2026-10-08 | 650.00 | 660.00 | 634.90 | 634.90 | 634.90 | 13,019 |
| 2026-10-07 | 640.10 | 650.00 | 640.00 | 650.00 | 650.00 | 15,381 |
| 2026-10-06 | 640.00 | 640.10 | 615.00 | 640.10 | 640.10 | 53,018 |
| 2026-10-05 | 649.00 | 649.00 | 635.60 | 640.00 | 640.00 | 22,094 |
| 2026-10-02 | 655.00 | 664.00 | 645.00 | 649.00 | 649.00 | 25,643 |
| 2026-10-01 | 660.00 | 668.00 | 655.00 | 655.00 | 655.00 | 77,359 |
| 2026-09-30 | 664.90 | 680.00 | 660.00 | 660.00 | 660.00 | 30,271 |
| 2026-09-29 | 660.00 | 665.00 | 658.00 | 664.90 | 664.90 | 63,660 |
| 2026-09-28 | 665.00 | 680.00 | 660.00 | 660.00 | 660.00 | 4,879 |
| 2026-09-25 | 665.00 | 670.00 | 664.00 | 665.00 | 665.00 | 132,097 |
| 2026-09-24 | 675.00 | 686.00 | 665.00 | 665.00 | 665.00 | 39,038 |
| 2026-09-23 | 674.00 | 687.00 | 674.00 | 675.00 | 675.00 | 12,023 |
| 2026-09-22 | 684.90 | 695.00 | 674.00 | 674.00 | 674.00 | 15,895 |
| 2026-09-21 | 672.00 | 695.00 | 672.00 | 684.90 | 684.90 | 9,447 |
| 2026-09-18 | 688.00 | 690.00 | 668.00 | 672.00 | 672.00 | 37,328 |
| 2026-09-17 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0 |
| 2026-09-16 | 690.00 | 696.00 | 688.00 | 688.00 | 688.00 | 8,795 |
| 2026-09-15 | 697.70 | 700.00 | 685.00 | 690.00 | 690.00 | 101,701 |
| 2026-09-14 | 719.00 | 724.00 | 697.70 | 697.70 | 697.70 | 59,675 |
| 2026-09-11 | 729.00 | 729.00 | 719.00 | 719.00 | 719.00 | 13,588 |
| 2026-09-10 | 733.90 | 733.90 | 729.00 | 729.00 | 729.00 | 23,262 |
| 2026-09-09 | 734.90 | 734.90 | 730.00 | 733.90 | 733.90 | 1,824 |
| 2026-09-08 | 732.60 | 735.00 | 727.50 | 734.90 | 734.90 | 3,102 |
| 2026-09-07 | 740.00 | 740.00 | 730.00 | 732.60 | 732.60 | 4,780 |
| 2026-09-04 | 736.90 | 740.00 | 729.00 | 740.00 | 740.00 | 11,689 |
| 2026-09-03 | 729.90 | 738.00 | 729.90 | 736.90 | 736.90 | 8,478 |
| 2026-09-02 | 737.00 | 737.00 | 728.00 | 729.90 | 729.90 | 18,641 |
| 2026-09-01 | 779.90 | 779.90 | 730.00 | 737.00 | 737.00 | 46,174 |
| 2026-08-31 | 779.90 | 780.00 | 762.40 | 779.90 | 779.90 | 20,465 |
| 2026-08-28 | 780.00 | 782.00 | 771.00 | 779.90 | 779.90 | 7,127 |
| 2026-08-27 | 775.00 | 785.00 | 770.00 | 780.00 | 780.00 | 13,485 |
| 2026-08-24 | 775.00 | 776.10 | 760.20 | 775.00 | 775.00 | 9,960 |
| 2026-08-19 | 768.00 | 775.00 | 760.00 | 775.00 | 775.00 | 5,983 |
| 2026-08-18 | 775.00 | 775.00 | 765.00 | 768.00 | 768.00 | 13,193 |
| 2026-08-17 | 773.00 | 775.00 | 765.00 | 775.00 | 775.00 | 4,544 |
| 2026-08-13 | 775.00 | 775.00 | 770.00 | 773.00 | 773.00 | 4,431 |
| 2026-08-12 | 788.00 | 788.00 | 770.00 | 777.00 | 777.00 | 5,076 |
| 2026-08-11 | 790.00 | 790.00 | 775.50 | 788.00 | 788.00 | 8,937 |
| 2026-08-10 | 789.00 | 795.00 | 786.00 | 790.00 | 790.00 | 7,932 |
| 2026-08-07 | 788.00 | 797.00 | 785.50 | 789.00 | 789.00 | 43,205 |
| 2026-08-06 | 747.00 | 788.00 | 743.00 | 788.00 | 788.00 | 14,393 |
| 2026-08-05 | 740.00 | 747.00 | 737.00 | 747.00 | 747.00 | 4,309 |
| 2026-08-04 | 741.10 | 745.50 | 738.00 | 740.00 | 740.00 | 5,573 |
| 2026-08-03 | 740.00 | 744.00 | 740.00 | 741.10 | 741.10 | 830 |
| 2026-07-31 | 745.00 | 745.00 | 736.00 | 740.00 | 740.00 | 7,129 |
| 2026-07-29 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | 4,886 |
| 2026-07-28 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | 3,838 |
| 2026-07-27 | 733.90 | 745.00 | 733.90 | 745.00 | 745.00 | 1,925 |
| 2026-07-24 | 731.00 | 740.00 | 731.00 | 733.90 | 733.90 | 25,356 |
| 2026-07-23 | 740.00 | 740.00 | 730.20 | 731.00 | 731.00 | 15,443 |
| 2026-07-22 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 10,330 |
| 2026-07-21 | 730.00 | 740.00 | 730.00 | 730.00 | 730.00 | 6,649 |
| 2026-07-20 | 736.00 | 748.00 | 730.00 | 730.00 | 730.00 | 12,465 |
| 2026-07-17 | 749.00 | 749.00 | 736.00 | 736.00 | 736.00 | 15,909 |
| 2026-07-16 | 752.00 | 752.00 | 745.00 | 749.00 | 749.00 | 4,063 |
Page 1 of 20 · 1,196 trading daysOlder →
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.