T&G Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.56	2.69	2.56	2.69	2.69	5.08%	12,297
Feb 26, 2026	2.59	2.59	2.55	2.56	2.56	-1.54%	2,887
Feb 25, 2026	2.60	2.60	2.60	2.60	2.60	0.39%	603
Feb 24, 2026	2.62	2.62	2.59	2.59	2.59	-1.89%	11,454
Feb 23, 2026	2.65	2.67	2.64	2.64	2.64	0.76%	7,809
Feb 20, 2026	2.62	2.62	2.62	2.62	2.62	-0.38%	59
Feb 19, 2026	2.64	2.64	2.63	2.63	2.63	-0.75%	452
Feb 18, 2026	2.65	2.65	2.65	2.65	2.65	-	132
Feb 17, 2026	2.74	2.74	2.65	2.65	2.65	-2.57%	1,697
Feb 16, 2026	2.73	2.73	2.72	2.72	2.72	-1.45%	3,612
Feb 13, 2026	2.77	2.79	2.76	2.76	2.76	0.73%	8,870
Feb 12, 2026	2.70	2.74	2.70	2.74	2.74	3.40%	18,088
Feb 11, 2026	2.65	2.65	2.65	2.65	2.65	-	462
Feb 10, 2026	2.65	2.68	2.65	2.65	2.65	-1.12%	6,856
Feb 9, 2026	2.60	2.68	2.60	2.68	2.68	3.88%	4,608
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