TGMA3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 27.58 | -0.20 | -0.72% | 27.91 | 27.91 | 27.26 | 146,600 |
Mar 26 2024 | 27.78 | 0.01 | 0.04% | 27.88 | 28.04 | 27.60 | 117,100 |
Mar 25 2024 | 27.77 | -0.68 | -2.39% | 28.26 | 28.36 | 26.65 | 233,400 |
Mar 22 2024 | 28.45 | -0.10 | -0.35% | 28.60 | 28.71 | 28.38 | 72,600 |
Mar 21 2024 | 28.55 | 0.10 | 0.35% | 28.66 | 28.82 | 28.48 | 129,500 |
Mar 20 2024 | 28.45 | 0.22 | 0.78% | 28.51 | 28.71 | 28.21 | 144,100 |
Mar 19 2024 | 28.23 | -0.11 | -0.39% | 28.50 | 28.50 | 28.16 | 55,000 |
Mar 18 2024 | 28.34 | -0.38 | -1.32% | 28.72 | 28.92 | 28.10 | 152,200 |
Mar 15 2024 | 28.72 | 0.13 | 0.45% | 28.56 | 28.83 | 28.48 | 129,900 |
Mar 14 2024 | 28.59 | -0.09 | -0.31% | 28.98 | 29.05 | 28.34 | 130,600 |
Mar 13 2024 | 28.68 | 0.27 | 0.95% | 28.60 | 28.96 | 28.34 | 186,500 |
Mar 12 2024 | 28.41 | 0.15 | 0.53% | 28.26 | 28.78 | 27.84 | 228,900 |
Mar 11 2024 | 28.26 | 0.32 | 1.15% | 27.94 | 28.26 | 27.76 | 221,500 |
Mar 08 2024 | 27.94 | 0.16 | 0.58% | 27.64 | 27.94 | 27.35 | 84,700 |
Mar 07 2024 | 27.78 | 0.39 | 1.42% | 27.50 | 27.92 | 27.41 | 604,500 |
Mar 06 2024 | 27.39 | 0.80 | 3.01% | 26.59 | 27.39 | 26.47 | 322,700 |
Mar 05 2024 | 26.59 | 0.34 | 1.30% | 26.29 | 26.78 | 26.28 | 201,400 |
Mar 04 2024 | 26.25 | -0.42 | -1.57% | 26.65 | 26.73 | 26.15 | 129,100 |
Mar 01 2024 | 26.67 | -0.14 | -0.52% | 26.98 | 27.24 | 26.57 | 159,200 |
Feb 29 2024 | 26.81 | 0.10 | 0.37% | 26.57 | 26.97 | 26.21 | 381,600 |
Feb 28 2024 | 26.71 | -0.16 | -0.60% | 26.72 | 26.99 | 26.67 | 78,000 |
Feb 27 2024 | 26.87 | 0.62 | 2.36% | 26.46 | 26.87 | 26.37 | 94,200 |
Feb 26 2024 | 26.25 | 0.53 | 2.06% | 25.80 | 26.43 | 25.76 | 123,600 |
Feb 23 2024 | 25.72 | -0.02 | -0.08% | 25.72 | 25.77 | 25.40 | 87,500 |
Feb 22 2024 | 25.74 | 0.18 | 0.70% | 25.61 | 25.77 | 25.45 | 64,900 |
Feb 21 2024 | 25.56 | -0.36 | -1.39% | 25.87 | 25.89 | 25.44 | 126,100 |
Feb 20 2024 | 25.92 | 0.27 | 1.05% | 25.60 | 26.05 | 25.57 | 286,200 |
Feb 19 2024 | 25.65 | -0.07 | -0.27% | 25.72 | 25.95 | 25.47 | 81,100 |
Feb 16 2024 | 25.72 | 0.26 | 1.02% | 25.55 | 25.74 | 25.14 | 99,200 |
Feb 15 2024 | 25.46 | -0.21 | -0.82% | 25.69 | 25.83 | 25.38 | 71,100 |
Feb 14 2024 | 25.67 | -0.14 | -0.54% | 25.80 | 25.80 | 25.34 | 77,600 |
Feb 09 2024 | 25.81 | -0.15 | -0.58% | 26.03 | 26.41 | 25.55 | 79,000 |
Feb 08 2024 | 25.96 | -0.59 | -2.22% | 26.49 | 26.60 | 25.95 | 134,900 |
Feb 07 2024 | 26.55 | 0.23 | 0.87% | 26.19 | 26.67 | 26.16 | 130,900 |
Feb 06 2024 | 26.32 | 0.32 | 1.23% | 26.00 | 26.76 | 26.00 | 186,700 |
Feb 05 2024 | 26.00 | -0.42 | -1.59% | 26.55 | 26.55 | 25.89 | 111,700 |
Feb 02 2024 | 26.42 | -0.17 | -0.64% | 26.66 | 26.79 | 26.12 | 148,600 |
Feb 01 2024 | 26.59 | 0.51 | 1.96% | 26.08 | 26.59 | 25.78 | 554,400 |
Jan 31 2024 | 26.08 | 0.72 | 2.84% | 25.39 | 26.26 | 25.25 | 138,600 |
Jan 30 2024 | 25.36 | -0.25 | -0.98% | 25.50 | 25.55 | 25.13 | 133,900 |
Jan 29 2024 | 25.61 | 0.05 | 0.20% | 25.56 | 25.68 | 25.31 | 102,100 |
Jan 26 2024 | 25.56 | -0.44 | -1.69% | 26.02 | 26.02 | 25.46 | 141,400 |
Jan 25 2024 | 26.00 | -0.36 | -1.37% | 26.36 | 26.36 | 25.90 | 189,800 |
Jan 24 2024 | 26.36 | 0.04 | 0.15% | 26.36 | 26.71 | 26.22 | 265,100 |
Jan 23 2024 | 26.32 | 0.42 | 1.62% | 26.20 | 26.37 | 25.84 | 334,300 |
Jan 22 2024 | 25.90 | -0.52 | -1.97% | 26.58 | 26.58 | 25.69 | 183,600 |
Jan 19 2024 | 26.42 | 0.39 | 1.50% | 25.98 | 26.56 | 25.59 | 286,900 |
Jan 18 2024 | 26.03 | -0.36 | -1.36% | 26.40 | 26.40 | 25.85 | 164,500 |
Jan 17 2024 | 26.39 | 0.07 | 0.27% | 26.37 | 26.41 | 26.02 | 191,400 |
Jan 16 2024 | 26.32 | -0.41 | -1.53% | 26.67 | 26.68 | 26.16 | 374,000 |
Jan 15 2024 | 26.73 | -0.01 | -0.04% | 26.73 | 26.76 | 26.33 | 100,700 |
Jan 12 2024 | 26.74 | 0.21 | 0.79% | 26.40 | 26.79 | 26.17 | 185,500 |
Jan 11 2024 | 26.53 | 0.04 | 0.15% | 26.56 | 26.79 | 26.27 | 285,800 |
Jan 10 2024 | 26.49 | 0.04 | 0.15% | 26.58 | 26.63 | 26.30 | 571,400 |
Jan 09 2024 | 26.45 | 0.06 | 0.23% | 26.13 | 26.76 | 25.95 | 386,300 |
Jan 08 2024 | 26.39 | -0.24 | -0.90% | 26.64 | 26.64 | 26.31 | 177,300 |
Jan 05 2024 | 26.63 | 0.09 | 0.34% | 26.57 | 26.99 | 26.48 | 133,200 |
Jan 04 2024 | 26.54 | -0.65 | -2.39% | 27.21 | 27.21 | 26.50 | 265,600 |
Jan 03 2024 | 27.19 | -0.57 | -2.05% | 27.68 | 27.76 | 27.06 | 118,500 |
Jan 02 2024 | 27.76 | -0.53 | -1.87% | 28.07 | 28.23 | 27.54 | 589,800 |