Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
3.400
0.00 (0.00%)
At close: Dec 29, 2025
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 2.81 | 2.92 | 2.80 | 2.92 | 2.92 | 3.91% | 4,935 |
| Nov 21, 2025 | 2.85 | 2.90 | 2.81 | 2.81 | 2.81 | -0.85% | 4,258 |
| Nov 20, 2025 | 2.99 | 2.99 | 2.81 | 2.83 | 2.83 | -2.28% | 3,300 |
| Nov 19, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 2.84% | 12,500 |
| Nov 18, 2025 | 2.74 | 2.85 | 2.74 | 2.82 | 2.82 | 2.55% | 14,621 |
| Nov 17, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 3.00% | 700 |
| Nov 14, 2025 | 2.53 | 2.67 | 2.53 | 2.67 | 2.67 | 2.10% | 2,300 |
| Nov 13, 2025 | 2.76 | 2.81 | 2.62 | 2.62 | 2.62 | -1.69% | 6,966 |
| Nov 12, 2025 | 2.64 | 2.67 | 2.64 | 2.66 | 2.66 | 5.64% | 14,075 |
| Nov 11, 2025 | 2.66 | 2.67 | 2.52 | 2.52 | 2.52 | -13.17% | 3,015 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | 1,035 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.68 | 2.87 | 2.87 | -3.82% | 9,498 |
| Nov 6, 2025 | 3.06 | 3.06 | 2.97 | 2.98 | 2.98 | -1.19% | 6,460 |
| Nov 5, 2025 | 3.00 | 3.02 | 2.93 | 3.02 | 3.02 | 1.68% | 6,200 |
| Nov 4, 2025 | 3.09 | 3.12 | 2.97 | 2.97 | 2.97 | -7.76% | 4,283 |
| Nov 3, 2025 | 3.06 | 3.22 | 3.04 | 3.22 | 3.22 | 5.16% | 29,114 |
| Oct 31, 2025 | 2.96 | 3.07 | 2.96 | 3.06 | 3.06 | 4.26% | 10,270 |
| Oct 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.39% | 422 |
| Oct 28, 2025 | 3.12 | 3.15 | 2.99 | 3.04 | 3.04 | 3.05% | 19,133 |
| Oct 27, 2025 | 2.95 | 2.96 | 2.91 | 2.95 | 2.95 | -1.01% | 25,176 |
| Oct 24, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 2.76% | 9,011 |
| Oct 23, 2025 | 2.87 | 3.02 | 2.86 | 2.90 | 2.90 | 4.32% | 26,501 |
| Oct 22, 2025 | 2.80 | 2.87 | 2.78 | 2.78 | 2.78 | 7.75% | 7,581 |
| Oct 21, 2025 | 2.56 | 2.59 | 2.56 | 2.58 | 2.58 | -1.53% | 4,100 |
| Oct 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 200 |
| Oct 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 182 |
| Oct 16, 2025 | 2.55 | 2.63 | 2.55 | 2.56 | 2.56 | 0.87% | 862 |
| Oct 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.38% | 221 |
| Oct 14, 2025 | 2.65 | 2.66 | 2.59 | 2.60 | 2.60 | -1.89% | 6,020 |
| Oct 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 1,000 |