T&G Global Limited (NZE:TGG)
New Zealand · Delayed Price · Currency is NZD 2.400
+0.150 (6.67%)
Aug 8, 2025, 5:00 PM NZST
T&G Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 6.67% | 8,779 |
| 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 |
| Jun 19, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -5.68% | 2,772 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 219 |
| Jun 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 127 |
| Jun 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 167 |
| Jun 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 3,127 |
| Jun 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,677 |
| Jun 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 16 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 814 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 75 |
| Jun 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 15 |
| Jun 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 38 |
| Jun 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 307 |
| Jun 3, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 604 |
| May 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 78 |
| May 29, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 151 |