Tracker Financial Group Ltd (TFGL)
OTCMKTS · Delayed Price · Currency is USD
0.3790
0.00 (0.00%)
At close: Jul 20, 2026
Tracker Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -21.04% | 200 |
| Jun 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.29% | 100 |
| Jun 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 39.95% | 600 |
| May 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -42.43% | 700 |
| May 27, 2026 | 0.37 | 0.64 | 0.37 | 0.64 | 0.64 | 169.82% | 750 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -66.34% | 170 |
| May 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -30.00% | 1,000 |
| Apr 16, 2026 | 1.20 | 1.20 | 0.45 | 1.00 | 1.00 | -47.09% | 2,600 |
| Apr 10, 2026 | 1.30 | 1.89 | 1.30 | 1.89 | 1.89 | 42.32% | 864 |
| Apr 9, 2026 | 1.60 | 1.75 | 1.19 | 1.33 | 1.33 | -30.11% | 2,000 |
| Apr 8, 2026 | 1.92 | 1.92 | 1.80 | 1.90 | 1.90 | -1.04% | 5,128 |
| Apr 7, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 616 |
| Apr 6, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 2,100 |
| Apr 2, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 3,200 |
| Apr 1, 2026 | 1.66 | 2.45 | 1.66 | 2.00 | 2.00 | 17.65% | 2,897 |
| Mar 31, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | 54.55% | 581 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -26.67% | 2,777 |
| Mar 27, 2026 | 1.20 | 1.79 | 1.10 | 1.50 | 1.50 | 87.50% | 2,532 |
| Mar 26, 2026 | 0.72 | 0.82 | 0.72 | 0.80 | 0.80 | -30.43% | 1,900 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 66.67% | 100 |
| Mar 13, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 3,000 |
| Mar 4, 2026 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -15.38% | 2,920 |
| Feb 25, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 19.71% | 400 |
| Feb 20, 2026 | 0.68 | 0.69 | 0.61 | 0.69 | 0.69 | 38.20% | 2,680 |
| Feb 19, 2026 | 1.15 | 1.17 | 0.50 | 0.50 | 0.50 | -63.98% | 3,490 |
| Feb 18, 2026 | 2.14 | 2.40 | 1.11 | 1.39 | 1.39 | -42.17% | 2,500 |
| Feb 13, 2026 | 2.00 | 2.56 | 2.00 | 2.40 | 2.40 | - | 3,700 |
| Feb 12, 2026 | 2.65 | 2.65 | 2.40 | 2.40 | 2.40 | -11.11% | 1,111 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 68.75% | 111 |
| Feb 10, 2026 | 1.58 | 2.94 | 1.58 | 1.60 | 1.60 | -20.00% | 1,460 |
| Feb 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 23.27% | 159 |
| Feb 4, 2026 | 1.36 | 3.21 | 1.19 | 1.62 | 1.62 | 8.17% | 5,546 |
| Feb 3, 2026 | 1.64 | 2.10 | 0.93 | 1.50 | 1.50 | -53.13% | 9,917 |
| Jan 30, 2026 | 3.20 | 3.35 | 3.20 | 3.20 | 3.20 | 1.59% | 12,099 |
| Jan 29, 2026 | 2.36 | 3.70 | 2.08 | 3.15 | 3.15 | 36.96% | 18,372 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.12% | 600 |
| Jan 27, 2026 | 2.06 | 2.45 | 2.04 | 2.45 | 2.45 | 13.95% | 936 |
| Jan 26, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | 4.05% | 1,200 |
| Jan 23, 2026 | 2.23 | 2.23 | 2.07 | 2.07 | 2.07 | -7.73% | 2,500 |
| Jan 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 6.64% | 100 |
| Jan 21, 2026 | 2.00 | 2.50 | 1.30 | 2.10 | 2.10 | 40.00% | 3,290 |