Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.070 (-1.72%)
Feb 12, 2026, 11:21 AM EST
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 0.12% | 300 |
| Jan 13, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 2,385 |
| Jan 12, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | 1.47% | 835 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 1,654 |
| Jan 7, 2026 | 3.57 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 2,786 |
| Jan 6, 2026 | 3.50 | 3.54 | 3.49 | 3.54 | 3.54 | 0.91% | 21,500 |
| Jan 5, 2026 | 3.60 | 3.61 | 3.50 | 3.51 | 3.51 | -0.62% | 3,752 |
| Jan 2, 2026 | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | 2.62% | 5,634 |
| Dec 31, 2025 | 3.47 | 3.47 | 3.41 | 3.44 | 3.44 | - | 597 |
| Dec 30, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 1.18% | 4,850 |
| Dec 29, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -2.38% | 7,430 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.16% | 400 |
| Dec 23, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | -0.11% | 550 |
| Dec 22, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | 0.80% | 500 |
| Dec 19, 2025 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 5.42% | 5,100 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -1.48% | 220 |
| Dec 17, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -2.88% | 245 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -1.98% | 250 |
| Dec 15, 2025 | 3.69 | 3.69 | 3.51 | 3.54 | 3.54 | -2.48% | 9,912 |
| Dec 12, 2025 | 3.45 | 3.63 | 3.45 | 3.63 | 3.63 | 4.67% | 8,140 |
| Dec 11, 2025 | 3.42 | 3.50 | 3.42 | 3.47 | 3.47 | 3.21% | 4,400 |
| Dec 10, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.36 | -1.75% | 3,425 |
| Dec 9, 2025 | 3.37 | 3.42 | 3.35 | 3.42 | 3.42 | 7.82% | 5,700 |
| Dec 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.32% | 2,010 |
| Dec 5, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | -0.32% | 4,600 |
| Dec 4, 2025 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | 0.97% | 1,800 |
| Dec 2, 2025 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 5.12% | 4,843 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | -5.48% | 1,000 |
| Nov 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99% | 4,350 |
| Nov 26, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | 0.33% | 2,911 |
| Nov 25, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 8,418 |