Thungela Resources Limited (JSE:TGA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,600
+321 (2.42%)
May 21, 2026, 5:00 PM SAST
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 13,300.00 | 13,734.00 | 13,025.00 | 13,532.00 | - | 1.91% | 319,810 |
| May 20, 2026 | 13,400.00 | 13,600.00 | 12,907.00 | 13,279.00 | 13,279.00 | 0.22% | 812,058 |
| May 19, 2026 | 12,790.00 | 13,445.00 | 12,550.00 | 13,250.00 | 13,250.00 | 3.60% | 602,303 |
| May 18, 2026 | 13,250.00 | 13,250.00 | 12,593.00 | 12,790.00 | 12,790.00 | -1.03% | 252,578 |
| May 15, 2026 | 13,176.00 | 13,255.00 | 12,868.00 | 12,923.00 | 12,923.00 | -0.78% | 212,489 |
| May 14, 2026 | 13,577.00 | 13,577.00 | 12,979.00 | 13,024.00 | 13,024.00 | -3.74% | 387,765 |
| May 13, 2026 | 13,537.00 | 13,874.00 | 13,464.00 | 13,530.00 | 13,530.00 | -0.81% | 200,199 |
| May 12, 2026 | 14,200.00 | 14,200.00 | 13,474.00 | 13,640.00 | 13,640.00 | -0.51% | 417,637 |
| May 11, 2026 | 13,900.00 | 14,103.00 | 13,588.00 | 13,710.00 | 13,710.00 | -0.48% | 232,096 |
| May 8, 2026 | 13,850.00 | 14,000.00 | 13,444.00 | 13,776.00 | 13,776.00 | 0.19% | 257,551 |
| May 7, 2026 | 13,595.00 | 14,042.00 | 13,563.00 | 13,750.00 | 13,750.00 | -1.79% | 784,058 |
| May 6, 2026 | 14,077.00 | 14,213.00 | 13,162.00 | 14,000.00 | 14,000.00 | -2.78% | 1,227,279 |
| May 5, 2026 | 14,200.00 | 14,700.00 | 14,073.00 | 14,400.00 | 14,400.00 | 3.15% | 964,733 |
| May 4, 2026 | 14,955.00 | 14,974.00 | 13,800.00 | 13,960.00 | 13,960.00 | -3.89% | 475,674 |
| Apr 30, 2026 | 14,700.00 | 14,793.00 | 14,035.00 | 14,525.00 | 14,525.00 | 0.12% | 1,074,698 |
| Apr 29, 2026 | 14,200.00 | 14,508.00 | 13,871.00 | 14,508.00 | 14,508.00 | 3.26% | 734,124 |
| Apr 28, 2026 | 13,821.00 | 14,138.00 | 13,619.00 | 14,050.00 | 14,050.00 | 5.06% | 689,132 |
| Apr 24, 2026 | 14,299.00 | 14,299.00 | 13,294.00 | 13,373.00 | 13,373.00 | -2.86% | 561,361 |
| Apr 23, 2026 | 14,250.00 | 14,307.00 | 13,688.00 | 13,767.00 | 13,767.00 | -1.19% | 1,034,505 |
| Apr 22, 2026 | 13,580.00 | 14,100.00 | 13,570.00 | 13,933.00 | 13,933.00 | 2.98% | 809,314 |
| Apr 21, 2026 | 13,361.00 | 13,530.00 | 13,185.00 | 13,530.00 | 13,530.00 | 2.63% | 727,401 |
| Apr 20, 2026 | 13,056.00 | 13,400.00 | 12,900.00 | 13,183.00 | 13,183.00 | 3.60% | 1,461,897 |
| Apr 17, 2026 | 15,284.00 | 15,284.00 | 12,650.00 | 12,725.00 | 12,725.00 | -16.82% | 2,048,656 |
| Apr 16, 2026 | 15,373.00 | 15,373.00 | 14,850.00 | 15,299.00 | 15,299.00 | -1.43% | 772,391 |
| Apr 15, 2026 | 15,667.00 | 16,113.00 | 15,213.00 | 15,521.00 | 15,521.00 | -4.25% | 1,442,418 |
| Apr 14, 2026 | 16,551.00 | 16,603.00 | 15,982.00 | 16,210.00 | 16,010.00 | -3.44% | 700,418 |
| Apr 13, 2026 | 15,647.00 | 16,788.00 | 15,647.00 | 16,788.00 | 16,580.87 | 9.49% | 1,666,263 |
| Apr 10, 2026 | 14,960.00 | 15,412.00 | 14,867.00 | 15,333.00 | 15,143.82 | 2.49% | 834,959 |
| Apr 9, 2026 | 15,145.00 | 15,429.00 | 14,818.00 | 14,960.00 | 14,775.42 | 0.02% | 611,628 |
| Apr 8, 2026 | 15,631.00 | 15,742.00 | 13,950.00 | 14,957.00 | 14,772.46 | -12.53% | 2,245,291 |
| Apr 7, 2026 | 17,100.00 | 17,380.00 | 16,735.00 | 17,100.00 | 16,889.02 | -0.20% | 1,033,191 |
| Apr 2, 2026 | 17,150.00 | 17,490.00 | 16,428.00 | 17,135.00 | 16,923.59 | -0.55% | 1,368,576 |
| Apr 1, 2026 | 16,245.00 | 17,364.00 | 15,799.00 | 17,230.00 | 17,017.42 | 2.76% | 1,522,680 |
| Mar 31, 2026 | 17,626.00 | 17,787.00 | 16,700.00 | 16,768.00 | 16,561.12 | -3.98% | 4,560,602 |
| Mar 30, 2026 | 16,551.00 | 18,061.00 | 16,551.00 | 17,463.00 | 17,247.54 | 5.53% | 1,581,277 |
| Mar 27, 2026 | 16,000.00 | 16,628.00 | 15,994.00 | 16,548.00 | 16,343.83 | 4.25% | 1,785,572 |
| Mar 26, 2026 | 15,393.00 | 16,199.00 | 15,354.00 | 15,873.00 | 15,677.16 | 2.41% | 1,394,010 |
| Mar 25, 2026 | 16,207.00 | 16,212.00 | 15,011.00 | 15,500.00 | 15,308.76 | -7.19% | 1,950,523 |
| Mar 24, 2026 | 15,953.00 | 16,824.00 | 15,202.00 | 16,700.00 | 16,493.95 | 3.09% | 1,316,033 |
| Mar 23, 2026 | 17,880.00 | 17,880.00 | 15,050.00 | 16,200.00 | 16,000.12 | -7.53% | 3,254,378 |
| Mar 20, 2026 | 17,900.00 | 18,000.00 | 17,510.00 | 17,519.00 | 17,302.85 | 0.11% | 1,896,121 |
| Mar 19, 2026 | 16,511.00 | 17,935.00 | 16,511.00 | 17,500.00 | 17,284.08 | 6.06% | 3,656,166 |
| Mar 18, 2026 | 15,700.00 | 16,600.00 | 15,248.00 | 16,500.00 | 16,296.42 | 5.59% | 1,034,161 |
| Mar 17, 2026 | 15,925.00 | 16,020.00 | 15,537.00 | 15,627.00 | 15,434.19 | -1.88% | 536,873 |
| Mar 16, 2026 | 16,039.00 | 16,438.00 | 15,502.00 | 15,927.00 | 15,730.49 | -1.04% | 662,032 |
| Mar 13, 2026 | 15,620.00 | 16,446.00 | 15,620.00 | 16,095.00 | 15,896.42 | 3.13% | 1,074,838 |
| Mar 12, 2026 | 15,805.00 | 15,972.00 | 15,356.00 | 15,606.00 | 15,413.45 | 4.04% | 1,244,101 |
| Mar 11, 2026 | 15,000.00 | 15,478.00 | 14,568.00 | 15,000.00 | 14,814.93 | -0.35% | 841,206 |
| Mar 10, 2026 | 15,750.00 | 15,789.00 | 14,400.00 | 15,053.00 | 14,867.28 | -7.58% | 1,532,045 |
| Mar 9, 2026 | 16,030.00 | 17,243.00 | 15,678.00 | 16,288.00 | 16,087.04 | 5.08% | 2,673,015 |