Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
3.190
-0.087 (-2.67%)
At close: Mar 27, 2026
TGMPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -2.68% | 5,693 |
| Mar 26, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 0.86% | 1,861 |
| Mar 25, 2026 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | 1.56% | 5,600 |
| Mar 24, 2026 | 3.21 | 3.23 | 3.16 | 3.20 | 3.20 | -2.44% | 21,355 |
| Mar 23, 2026 | 3.27 | 3.28 | 3.20 | 3.28 | 3.28 | 2.82% | 11,219 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.13 | 3.19 | 3.19 | -1.85% | 22,482 |
| Mar 19, 2026 | 3.18 | 3.28 | 3.00 | 3.25 | 3.25 | -0.49% | 8,480 |
| Mar 18, 2026 | 3.25 | 3.37 | 3.23 | 3.27 | 3.27 | 0.49% | 15,799 |
| Mar 17, 2026 | 3.27 | 3.41 | 3.25 | 3.25 | 3.25 | 6.91% | 6,680 |
| Mar 16, 2026 | 2.79 | 3.10 | 2.79 | 3.04 | 3.04 | 1.33% | 15,760 |
| Mar 13, 2026 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -1.74% | 10,073 |
| Mar 12, 2026 | 3.12 | 3.14 | 3.01 | 3.05 | 3.05 | -4.23% | 6,084 |
| Mar 11, 2026 | 3.17 | 3.22 | 3.17 | 3.19 | 3.19 | -3.39% | 13,018 |
| Mar 10, 2026 | 3.20 | 3.30 | 3.18 | 3.30 | 3.30 | 5.97% | 5,975 |
| Mar 9, 2026 | 3.30 | 3.30 | 3.10 | 3.11 | 3.11 | -6.77% | 21,313 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -2.34% | 14,475 |
| Mar 5, 2026 | 3.48 | 3.51 | 3.42 | 3.42 | 3.42 | - | 8,830 |
| Mar 4, 2026 | 3.30 | 3.48 | 3.30 | 3.42 | 3.42 | 4.11% | 24,485 |
| Mar 3, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | -2.81% | 1,880 |
| Mar 2, 2026 | 3.29 | 3.38 | 3.22 | 3.38 | 3.38 | -0.59% | 4,975 |
| Feb 27, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -2.80% | 1,265 |
| Feb 26, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | -0.91% | 2,650 |
| Feb 25, 2026 | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | - | 7,605 |
| Feb 24, 2026 | 3.49 | 3.55 | 3.47 | 3.53 | 3.53 | - | 5,847 |
| Feb 23, 2026 | 3.73 | 3.73 | 3.50 | 3.53 | 3.53 | -2.22% | 7,486 |
| Feb 20, 2026 | 3.79 | 3.80 | 3.61 | 3.61 | 3.61 | -4.77% | 13,066 |
| Feb 19, 2026 | 3.94 | 3.94 | 3.76 | 3.79 | 3.79 | -3.04% | 9,044 |
| Feb 18, 2026 | 3.97 | 3.97 | 3.91 | 3.91 | 3.91 | -1.51% | 590 |
| Feb 17, 2026 | 4.07 | 4.07 | 3.89 | 3.97 | 3.97 | 0.51% | 11,549 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.80 | 3.95 | 3.95 | 2.86% | 8,680 |
| Feb 12, 2026 | 4.11 | 4.11 | 3.79 | 3.84 | 3.84 | -5.65% | 15,380 |
| Feb 11, 2026 | 3.91 | 4.07 | 3.87 | 4.07 | 4.07 | 3.56% | 5,880 |
| Feb 10, 2026 | 4.22 | 4.22 | 3.84 | 3.93 | 3.93 | -3.20% | 30,506 |
| Feb 9, 2026 | 4.03 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | 17,506 |
| Feb 6, 2026 | 3.81 | 4.01 | 3.81 | 4.00 | 4.00 | 5.26% | 32,040 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.79 | 3.80 | 3.80 | -5.14% | 4,529 |
| Feb 4, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 1.42% | 1,076 |
| Feb 3, 2026 | 4.12 | 4.16 | 3.89 | 3.95 | 3.95 | -6.40% | 12,944 |
| Feb 2, 2026 | 4.22 | 4.26 | 4.18 | 4.22 | 4.22 | 0.24% | 17,873 |
| Jan 30, 2026 | 4.21 | 4.26 | 4.17 | 4.21 | 4.21 | 1.59% | 869 |
| Jan 29, 2026 | 4.12 | 4.17 | 4.08 | 4.14 | 4.14 | 0.83% | 24,430 |
| Jan 28, 2026 | 3.98 | 4.11 | 3.93 | 4.11 | 4.11 | 3.53% | 3,445 |
| Jan 27, 2026 | 3.95 | 4.00 | 3.92 | 3.97 | 3.97 | 3.85% | 3,976 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.79 | 3.82 | 3.82 | -2.47% | 2,695 |
| Jan 23, 2026 | 3.75 | 3.92 | 3.73 | 3.92 | 3.92 | 5.18% | 13,636 |
| Jan 22, 2026 | 3.77 | 3.77 | 3.68 | 3.73 | 3.73 | 3.82% | 16,420 |
| Jan 21, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.47% | 10,900 |
| Jan 20, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 1.04% | 1,019 |
| Jan 16, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.56% | 13,520 |
| Jan 15, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 3.98% | 53,403 |