T&G Global Limited (NZE:TGG)
New Zealand · Delayed Price · Currency is NZD 1.980
-0.020 (-1.00%)
Sep 24, 2025, 4:15 PM NZST
T&G Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | 1,770 |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 200 |
| Sep 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 755 |
| Sep 18, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 1,558 |
| Sep 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 275 |
| Sep 16, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 258 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 2,812 |
| Sep 12, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | - | 2,812 |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 918 |
| Sep 10, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 2.00% | 324 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 2,866 |
| Sep 8, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 572 |
| Sep 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 173 |
| Sep 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 107 |
| Sep 3, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 16,439 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | - | 760 |
| Sep 1, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 2,139 |
| Aug 29, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 1,560 |
| Aug 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,785 |
| Aug 27, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | - | 2,984 |
| Aug 26, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -3.38% | 4,199 |
| Aug 25, 2025 | 2.09 | 2.09 | 2.03 | 2.07 | 2.07 | -1.43% | 6,703 |
| Aug 22, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -3.23% | 10,013 |
| Aug 21, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.25% | 196 |
| Aug 20, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.91% | 319 |
| Aug 19, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | -2.22% | 4,535 |
| Aug 18, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -2.60% | 5,007 |
| Aug 15, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 506 |
| Aug 14, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -2.49% | 148 |
| Aug 13, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.63% | 758 |
| Aug 12, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.24% | 9,372 |
| Aug 11, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | 2,111 |
| Aug 8, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 6.67% | 9,846 |
| Aug 7, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 5,144 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4,741 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 647 |
| Aug 4, 2025 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | - | 7,406 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | - | 10,293 |
| Jul 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4,429 |
| Jul 30, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | - | 8,224 |
| Jul 29, 2025 | 2.18 | 2.20 | 2.15 | 2.20 | 2.20 | - | 8,837 |
| Jul 28, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.22% | 4,474 |
| Jul 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 24, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | - | 364 |
| Jul 23, 2025 | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | -2.17% | 5,333 |
| Jul 22, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | - | 24,144 |
| Jul 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.14% | 5,133 |
| Jul 18, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 3.24% | 6,591 |
| Jul 17, 2025 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 5.37% | 1,969 |
| Jul 16, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 247 |