Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
2.705
+0.015 (0.56%)
At close: Sep 2, 2026
TGMPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 2.88 | 2.91 | 2.88 | 2.90 | 2.90 | -0.60% | 7,735 |
| Aug 25, 2026 | 2.82 | 2.91 | 2.82 | 2.91 | 2.91 | 0.60% | 10,500 |
| Aug 24, 2026 | 2.96 | 2.99 | 2.86 | 2.90 | 2.90 | -2.28% | 12,201 |
| Aug 21, 2026 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | 0.97% | 18,538 |
| Aug 20, 2026 | 3.02 | 3.02 | 2.84 | 2.94 | 2.94 | -4.40% | 27,686 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -1.29% | 16,150 |
| Aug 18, 2026 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | -1.52% | 3,120 |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.64% | 8,495 |
| Aug 14, 2026 | 3.05 | 3.26 | 3.05 | 3.24 | 3.24 | 0.73% | 6,708 |
| Aug 13, 2026 | 3.03 | 3.26 | 3.03 | 3.22 | 3.22 | 1.42% | 50,827 |
| Aug 12, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.35% | 7,050 |
| Aug 11, 2026 | 3.12 | 3.23 | 3.10 | 3.10 | 3.10 | 0.88% | 39,805 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.05 | 3.08 | 3.08 | 0.49% | 58,534 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.06 | 3.06 | 3.06 | - | 42,944 |
| Aug 6, 2026 | 3.34 | 3.34 | 2.94 | 3.06 | 3.06 | -12.70% | 125,759 |
| Aug 5, 2026 | 3.51 | 3.54 | 3.43 | 3.51 | 3.51 | 1.01% | 30,400 |
| Aug 4, 2026 | 3.39 | 3.53 | 3.32 | 3.47 | 3.47 | 8.44% | 32,285 |
| Aug 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | 102 |
| Jul 31, 2026 | 3.29 | 3.35 | 3.28 | 3.32 | 3.32 | 0.09% | 34,764 |
| Jul 30, 2026 | 3.72 | 3.72 | 3.30 | 3.32 | 3.32 | 1.69% | 18,092 |
| Jul 29, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 1.05% | 1,933 |
| Jul 28, 2026 | 3.54 | 3.54 | 3.20 | 3.23 | 3.23 | -0.37% | 13,290 |
| Jul 27, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | -0.06% | 16,603 |
| Jul 24, 2026 | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | -2.35% | 24,563 |
| Jul 23, 2026 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | - | 16,840 |
| Jul 22, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -1.08% | 17,600 |
| Jul 21, 2026 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 2.14% | 23,205 |
| Jul 20, 2026 | 3.29 | 3.36 | 3.29 | 3.29 | 3.29 | 0.80% | 3,412 |
| Jul 17, 2026 | 3.23 | 3.29 | 3.23 | 3.26 | 3.26 | 0.93% | 11,205 |
| Jul 16, 2026 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -3.29% | 18,763 |
| Jul 15, 2026 | 3.91 | 3.91 | 3.31 | 3.34 | 3.34 | -0.83% | 21,700 |
| Jul 14, 2026 | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | 2.18% | 17,094 |
| Jul 13, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -4.46% | 23,003 |
| Jul 10, 2026 | 3.53 | 3.53 | 3.38 | 3.45 | 3.45 | -7.56% | 8,451 |
| Jul 9, 2026 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | - | 324,266 |
| Jul 8, 2026 | 3.42 | 3.73 | 3.42 | 3.73 | 3.73 | 8.08% | 12,392 |
| Jul 7, 2026 | 3.58 | 3.58 | 3.45 | 3.45 | 3.45 | -4.08% | 13,262 |
| Jul 6, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.28% | 700 |
| Jul 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.11% | 6,400 |
| Jul 1, 2026 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | 0.13% | 275 |
| Jun 30, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 3.60% | 15,449 |
| Jun 29, 2026 | 3.63 | 3.71 | 3.59 | 3.71 | 3.71 | 3.25% | 3,684 |
| Jun 25, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.10% | 2,800 |
| Jun 24, 2026 | 3.53 | 3.65 | 3.53 | 3.63 | 3.63 | 1.40% | 12,825 |
| Jun 23, 2026 | 3.57 | 3.58 | 3.54 | 3.58 | 3.58 | -0.42% | 28,300 |
| Jun 22, 2026 | 3.58 | 3.63 | 3.58 | 3.60 | 3.60 | -3.36% | 11,314 |