T&G Global Limited (NZE:TGG)
New Zealand · Delayed Price · Currency is NZD 2.040
-0.020 (-0.97%)
Sep 3, 2025, 2:59 PM NZST
T&G Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 4.66% | 12,104 |
| Jul 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 137 |
| Jul 11, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 6.15% | 18,048 |
| Jul 10, 2025 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -4.79% | 393 |
| Jul 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 217 |
| Jul 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 215 |
| Jul 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 593 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 313 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,501 |
| Jul 2, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 5.56% | 743 |
| Jul 1, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 4,666 |
| Jun 30, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 4.19% | 1,921 |
| Jun 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 18 |
| Jun 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 134 |
| Jun 25, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 671 |
| Jun 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 269 |
| Jun 23, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | 10,413 |