BKK:TEAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.68	2.76	2.68	2.74	2.74	2.24%	2,391,760
May 21, 2026	2.72	2.72	2.66	2.68	2.68	-0.74%	2,377,668
May 20, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	3,531,462
May 19, 2026	2.74	2.76	2.72	2.72	2.72	-	1,674,033
May 18, 2026	2.78	2.80	2.70	2.72	2.72	-1.45%	4,135,127
May 15, 2026	2.86	2.86	2.76	2.76	2.76	-	6,221,886
May 14, 2026	2.86	2.86	2.66	2.76	2.76	-3.50%	19,804,260
May 13, 2026	2.86	2.88	2.82	2.86	2.86	-	3,147,320
May 12, 2026	2.96	2.96	2.86	2.86	2.86	-2.72%	4,100,710
May 11, 2026	3.06	3.06	2.92	2.94	2.94	-3.92%	6,609,483
May 8, 2026	2.94	3.10	2.94	3.06	3.06	4.08%	10,239,201
May 7, 2026	2.94	3.00	2.94	2.94	2.94	1.38%	5,952,026
May 6, 2026	3.02	3.10	3.02	3.06	2.90	1.32%	8,896,852
May 5, 2026	3.02	3.08	2.98	3.02	2.86	-	4,869,003
Apr 30, 2026	3.04	3.06	2.98	3.02	2.86	-1.31%	3,381,704
Apr 29, 2026	2.98	3.08	2.98	3.06	2.90	3.38%	5,728,966
Apr 28, 2026	3.06	3.08	2.94	2.96	2.81	-0.67%	6,848,290
Apr 27, 2026	2.86	3.08	2.86	2.98	2.82	4.20%	9,972,110
Apr 24, 2026	2.86	2.90	2.84	2.86	2.71	-	1,304,900
Apr 23, 2026	2.90	2.92	2.86	2.86	2.71	-2.72%	2,518,604
Apr 22, 2026	3.00	3.00	2.92	2.94	2.79	-1.34%	5,484,141
Apr 21, 2026	2.86	3.00	2.84	2.98	2.82	4.20%	13,208,200
Apr 20, 2026	2.84	2.88	2.82	2.86	2.71	0.70%	1,009,817
Apr 17, 2026	2.88	2.88	2.80	2.84	2.69	-1.39%	3,181,901
Apr 16, 2026	2.86	2.90	2.84	2.88	2.73	0.70%	1,052,996
Apr 10, 2026	2.86	2.88	2.84	2.86	2.71	-	680,935
Apr 9, 2026	2.92	2.92	2.84	2.86	2.71	-1.38%	1,159,715
Apr 8, 2026	2.88	2.92	2.88	2.90	2.75	2.84%	1,336,804
Apr 7, 2026	2.84	2.86	2.82	2.82	2.67	-0.70%	1,042,120
Apr 3, 2026	2.90	2.92	2.84	2.84	2.69	-1.39%	1,387,101
Apr 2, 2026	2.92	2.94	2.88	2.88	2.73	-2.04%	943,001
Apr 1, 2026	2.92	2.98	2.90	2.94	2.79	1.38%	2,945,650
Mar 31, 2026	2.90	2.90	2.86	2.90	2.75	-	1,232,288
Mar 30, 2026	2.84	2.90	2.80	2.90	2.75	2.11%	1,718,526
Mar 27, 2026	2.82	2.88	2.82	2.84	2.69	-	578,440
Mar 26, 2026	2.86	2.90	2.82	2.84	2.69	-1.39%	1,089,604
Mar 25, 2026	2.84	2.90	2.82	2.88	2.73	2.86%	2,098,556
Mar 24, 2026	2.84	2.84	2.78	2.80	2.65	-	829,260
Mar 23, 2026	2.80	2.86	2.76	2.80	2.65	-2.10%	2,207,700
Mar 20, 2026	2.86	2.86	2.80	2.86	2.71	2.14%	1,351,162
Mar 19, 2026	2.90	2.90	2.80	2.80	2.65	-4.11%	2,727,974
Mar 18, 2026	2.94	2.94	2.88	2.92	2.77	0.69%	1,903,610
Mar 17, 2026	2.92	2.96	2.88	2.90	2.75	0.69%	2,144,800
Mar 16, 2026	2.94	2.94	2.88	2.88	2.73	-1.37%	1,781,106
Mar 13, 2026	2.92	2.96	2.86	2.92	2.77	-	2,502,601
Mar 12, 2026	2.86	2.96	2.86	2.92	2.77	-	2,641,383
Mar 11, 2026	2.94	3.00	2.90	2.92	2.77	0.69%	4,270,764
Mar 10, 2026	2.90	2.90	2.84	2.90	2.75	2.84%	2,183,612
Mar 9, 2026	2.80	2.82	2.70	2.82	2.67	-2.76%	4,509,210
Mar 6, 2026	2.88	2.92	2.86	2.90	2.75	-0.68%	2,120,194