Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
3.250
+0.150 (4.84%)
At close: Nov 9, 2026
TGMPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.10 | 3.26 | 3.10 | 3.25 | 3.25 | 4.84% | 57,950 |
| Nov 6, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.49% | 14,229 |
| Nov 5, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 4.87% | 11,259 |
| Nov 4, 2026 | 3.14 | 3.16 | 2.94 | 2.94 | 2.94 | -5.71% | 15,100 |
| Nov 3, 2026 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | 1.96% | 10,893 |
| Nov 2, 2026 | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | 1.32% | 18,200 |
| Oct 30, 2026 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -6.79% | 4,383 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.21 | 3.24 | 3.24 | - | 59,000 |
| Oct 28, 2026 | 3.13 | 3.24 | 3.09 | 3.24 | 3.24 | 6.65% | 97,720 |
| Oct 27, 2026 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | -0.39% | 12,631 |
| Oct 26, 2026 | 2.97 | 3.13 | 2.97 | 3.05 | 3.05 | 2.35% | 46,585 |
| Oct 23, 2026 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -1.65% | 7,700 |
| Oct 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | -4.11% | 3,415 |
| Oct 21, 2026 | 3.06 | 3.16 | 2.69 | 3.16 | 3.16 | 3.61% | 22,850 |
| Oct 20, 2026 | 2.88 | 3.08 | 2.88 | 3.05 | 3.05 | 6.27% | 34,899 |
| Oct 19, 2026 | 2.86 | 2.89 | 2.83 | 2.87 | 2.87 | 1.06% | 37,950 |
| Oct 16, 2026 | 2.85 | 2.99 | 2.84 | 2.84 | 2.84 | -1.53% | 22,710 |
| Oct 15, 2026 | 2.83 | 2.88 | 2.82 | 2.88 | 2.88 | -1.84% | 18,521 |
| Oct 14, 2026 | 3.05 | 3.05 | 2.92 | 2.94 | 2.94 | -3.36% | 48,254 |
| Oct 13, 2026 | 3.23 | 3.24 | 2.98 | 3.04 | 3.04 | -5.15% | 108,675 |
| Oct 12, 2026 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | -0.77% | 1,000 |
| Oct 9, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 0.16% | 71,000 |
| Oct 8, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | -0.03% | 118,840 |
| Oct 7, 2026 | 3.23 | 3.26 | 3.20 | 3.23 | 3.23 | -1.35% | 107,173 |
| Oct 6, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | -0.18% | 10,200 |
| Oct 5, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -0.73% | 15,600 |
| Oct 2, 2026 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 2.80% | 15,420 |
| Oct 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.48% | 3,188 |
| Sep 30, 2026 | 3.31 | 3.36 | 3.27 | 3.33 | 3.33 | -0.73% | 53,400 |
| Sep 29, 2026 | 3.32 | 3.42 | 3.32 | 3.35 | 3.35 | 1.21% | 25,799 |
| Sep 28, 2026 | 3.20 | 3.31 | 3.16 | 3.31 | 3.31 | 3.76% | 70,982 |
| Sep 25, 2026 | 3.30 | 3.35 | 3.19 | 3.19 | 3.19 | 1.27% | 32,532 |
| Sep 24, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 5.00% | 22,800 |
| Sep 23, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 1.57% | 15,265 |
| Sep 22, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -4.11% | 12,307 |
| Sep 21, 2026 | 2.88 | 3.11 | 2.88 | 3.08 | 3.08 | 6.76% | 12,309 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | -0.86% | 28,438 |
| Sep 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.11% | 2,107 |
| Sep 16, 2026 | 2.86 | 2.86 | 2.80 | 2.85 | 2.85 | 0.53% | 10,300 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.47% | 1,302 |
| Sep 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 3,801 |
| Sep 11, 2026 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | 2.58% | 1,440 |
| Sep 10, 2026 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -3.15% | 901 |
| Sep 9, 2026 | 2.80 | 2.86 | 2.78 | 2.80 | 2.80 | -0.07% | 6,745 |
| Sep 8, 2026 | 2.83 | 2.84 | 2.77 | 2.80 | 2.80 | -1.82% | 14,869 |
| Sep 4, 2026 | 2.88 | 2.90 | 2.85 | 2.85 | 2.85 | 5.43% | 8,238 |
| Sep 2, 2026 | 2.70 | 2.73 | 2.70 | 2.71 | 2.71 | 0.56% | 15,300 |
| Sep 1, 2026 | 2.72 | 2.72 | 2.68 | 2.69 | 2.69 | -2.18% | 14,710 |
| Aug 28, 2026 | 2.80 | 2.81 | 2.75 | 2.75 | 2.75 | -3.96% | 10,861 |
| Aug 27, 2026 | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | -1.12% | 33,000 |