Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
4.480
-0.010 (-0.22%)
At close: Jun 4, 2026
TGMPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.22% | 4,951 |
| Jun 3, 2026 | 4.39 | 4.52 | 4.39 | 4.49 | 4.49 | 0.67% | 11,793 |
| Jun 2, 2026 | 4.65 | 4.65 | 4.46 | 4.46 | 4.46 | -1.76% | 7,153 |
| Jun 1, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 0.46% | 4,569 |
| May 29, 2026 | 4.53 | 4.53 | 4.51 | 4.52 | 4.52 | -4.46% | 3,636 |
| May 28, 2026 | 4.43 | 4.76 | 4.43 | 4.73 | 4.73 | 9.49% | 29,525 |
| May 27, 2026 | 4.35 | 4.37 | 4.32 | 4.32 | 4.32 | -1.59% | 1,263 |
| May 26, 2026 | 4.49 | 4.55 | 4.35 | 4.39 | 4.39 | 0.05% | 7,624 |
| May 22, 2026 | 4.34 | 4.41 | 4.34 | 4.39 | 4.39 | 2.33% | 10,767 |
| May 21, 2026 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | 1.97% | 19,000 |
| May 19, 2026 | 4.13 | 4.21 | 4.13 | 4.21 | 4.21 | 0.60% | 12,503 |
| May 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | 351 |
| May 14, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 4,300 |
| May 13, 2026 | 4.42 | 4.43 | 4.20 | 4.20 | 4.20 | -6.56% | 7,920 |
| May 11, 2026 | 4.52 | 4.52 | 4.47 | 4.50 | 4.50 | 2.84% | 15,074 |
| May 8, 2026 | 4.46 | 4.46 | 4.35 | 4.37 | 4.37 | -1.61% | 11,951 |
| May 7, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | -2.58% | 12,208 |
| May 6, 2026 | 4.57 | 4.58 | 4.56 | 4.56 | 4.56 | -1.55% | 20,926 |
| May 5, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.36% | 12,166 |
| May 4, 2026 | 4.66 | 4.67 | 4.57 | 4.57 | 4.57 | -2.97% | 37,158 |
| May 1, 2026 | 4.80 | 4.80 | 4.63 | 4.71 | 4.71 | 3.11% | 9,059 |
| Apr 30, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 4.77% | 40,445 |
| Apr 29, 2026 | 4.49 | 4.49 | 4.33 | 4.36 | 4.36 | -2.46% | 4,827 |
| Apr 28, 2026 | 4.33 | 4.50 | 4.33 | 4.47 | 4.47 | 1.61% | 41,131 |
| Apr 27, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 0.43% | 6,526 |
| Apr 24, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | -0.82% | 1,271 |
| Apr 23, 2026 | 4.56 | 4.57 | 4.42 | 4.42 | 4.42 | -4.62% | 1,711 |
| Apr 22, 2026 | 4.50 | 4.63 | 4.50 | 4.63 | 4.63 | 5.62% | 30,145 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.60% | 16,665 |
| Apr 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.05% | 10,100 |
| Apr 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.45% | 17,963 |
| Apr 16, 2026 | 4.48 | 4.49 | 4.33 | 4.38 | 4.38 | -2.14% | 24,499 |
| Apr 15, 2026 | 4.35 | 4.49 | 4.33 | 4.48 | 4.48 | 0.58% | 27,469 |
| Apr 14, 2026 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 2.63% | 47,957 |
| Apr 13, 2026 | 4.52 | 4.62 | 4.31 | 4.34 | 4.34 | 2.60% | 15,915 |
| Apr 10, 2026 | 3.93 | 4.30 | 3.93 | 4.23 | 4.23 | 13.71% | 50,407 |
| Apr 9, 2026 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | 0.27% | 22,800 |
| Apr 8, 2026 | 3.72 | 3.72 | 3.61 | 3.71 | 3.71 | 5.40% | 18,498 |
| Apr 7, 2026 | 3.54 | 3.60 | 3.52 | 3.52 | 3.52 | -1.95% | 21,555 |
| Apr 6, 2026 | 3.36 | 3.59 | 3.35 | 3.59 | 3.59 | 11.15% | 17,404 |
| Apr 2, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -1.82% | 10,520 |
| Apr 1, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | 2.31% | 15,600 |
| Mar 31, 2026 | 2.99 | 3.22 | 2.99 | 3.22 | 3.22 | 1.12% | 4,590 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -0.31% | 2,320 |
| Mar 27, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -2.67% | 5,693 |
| Mar 26, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 0.85% | 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 |