T&G Global Limited (NZE:TGG)
New Zealand · Delayed Price · Currency is NZD 2.200
-0.100 (-4.35%)
Oct 24, 2025, 3:44 PM NZST
T&G Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 119 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.43% | 171 |
| Oct 21, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | -0.43% | 431 |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 155 |
| Oct 17, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 0.87% | 734 |
| Oct 16, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 2.22% | 6,400 |
| Oct 15, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 2.27% | 5,021 |
| Oct 14, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 0.92% | 10,780 |
| Oct 13, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 744 |
| Oct 10, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 486 |
| Oct 9, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 7.84% | 1,015 |
| Oct 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 26 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 1,205 |
| Oct 6, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 15,637 |
| Oct 3, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | - | 32,914 |
| Oct 2, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 9,458 |
| Oct 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 205 |
| Sep 30, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 8,158 |
| Sep 29, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.03% | 2,988 |
| Sep 26, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.54% | 841 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 150 |
| Sep 24, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 5,419 |
| 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 |