T&G Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.55	2.58	2.55	2.58	2.58	3.20%	8,236
Feb 4, 2026	2.53	2.57	2.50	2.50	2.50	1.63%	11,510
Feb 3, 2026	2.45	2.46	2.45	2.46	2.46	1.23%	817
Feb 2, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	2,415
Jan 30, 2026	2.39	2.40	2.39	2.40	2.40	1.69%	8,127
Jan 28, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	162
Jan 27, 2026	2.34	2.40	2.34	2.40	2.40	2.56%	9,353
Jan 26, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	14,431
Jan 23, 2026	2.36	2.36	2.36	2.36	2.36	-	17,906
Jan 22, 2026	2.35	2.37	2.35	2.36	2.36	0.43%	6,090
Jan 21, 2026	2.34	2.35	2.34	2.35	2.35	2.17%	4,984
Jan 20, 2026	2.30	2.30	2.30	2.30	2.30	-	119
Jan 19, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	127
Jan 16, 2026	2.29	2.29	2.29	2.29	2.29	-	1,035
Jan 15, 2026	2.34	2.34	2.29	2.29	2.29	-2.14%	1,638
Jan 14, 2026	2.27	2.34	2.27	2.34	2.34	3.54%	4,724
Jan 13, 2026	2.26	2.26	2.26	2.26	2.26	-	137
Jan 12, 2026	2.26	2.26	2.26	2.26	2.26	-	628
Jan 9, 2026	2.26	2.26	2.26	2.26	2.26	0.44%	1,117
Jan 8, 2026	2.25	2.25	2.25	2.25	2.25	-	362
Jan 7, 2026	2.25	2.25	2.25	2.25	2.25	-	160
Jan 6, 2026	2.25	2.25	2.25	2.25	2.25	-	52
Jan 5, 2026	2.25	2.25	2.23	2.25	2.25	-	3,668
Dec 31, 2025	2.25	2.25	2.25	2.25	2.25	-	161
Dec 30, 2025	2.25	2.25	2.25	2.25	2.25	-	1,014
Dec 29, 2025	2.23	2.25	2.23	2.25	2.25	-	1,409
Dec 24, 2025	2.25	2.25	2.25	2.25	2.25	0.90%	21
Dec 23, 2025	2.29	2.29	2.23	2.23	2.23	-5.11%	1,257
Dec 22, 2025	2.35	2.35	2.35	2.35	2.35	2.62%	201
Dec 19, 2025	2.23	2.29	2.23	2.29	2.29	2.69%	5,639
Dec 18, 2025	2.23	2.23	2.23	2.23	2.23	-1.76%	3,554
Dec 17, 2025	2.30	2.30	2.27	2.27	2.27	-	377
Dec 16, 2025	2.27	2.27	2.27	2.27	2.27	-	85
Dec 15, 2025	2.30	2.30	2.27	2.27	2.27	-2.99%	1,411
Dec 12, 2025	2.35	2.35	2.34	2.34	2.34	0.86%	1,023
Dec 11, 2025	2.32	2.32	2.32	2.32	2.32	-1.28%	213
Dec 10, 2025	2.33	2.35	2.33	2.35	2.35	1.73%	1,115
Dec 9, 2025	2.30	2.31	2.30	2.31	2.31	0.43%	13,071
Dec 8, 2025	2.30	2.30	2.30	2.30	2.30	2.22%	827
Dec 5, 2025	2.25	2.25	2.25	2.25	2.25	1.35%	165
Dec 3, 2025	2.25	2.25	2.22	2.22	2.22	-3.48%	720
Dec 2, 2025	2.30	2.30	2.30	2.30	2.30	-	148
Dec 1, 2025	2.29	2.30	2.26	2.30	2.30	-	2,369
Nov 28, 2025	2.30	2.30	2.30	2.30	2.30	1.32%	141
Nov 27, 2025	2.30	2.30	2.27	2.27	2.27	-1.30%	896
Nov 26, 2025	2.30	2.30	2.30	2.30	2.30	-	520
Nov 25, 2025	2.26	2.30	2.26	2.30	2.30	3.14%	736
Nov 24, 2025	2.23	2.23	2.23	2.23	2.23	1.36%	23
Nov 20, 2025	2.25	2.25	2.20	2.20	2.20	-4.35%	1,313
Nov 19, 2025	2.30	2.30	2.30	2.30	2.30	2.22%	54