Tingo Group, Inc. (TIOG)
OTCMKTS · Delayed Price · Currency is USD
0.0080
+0.0020 (33.33%)
Dec 22, 2025, 4:00 PM EST
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.33% | 109,435 |
| Dec 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 22.95% | 101,704 |
| Dec 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.67% | 35,961 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.45% | 40,654 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 46.67% | 28,154 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,230 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.38% | 62,834 |
| Dec 12, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 109.68% | 9,252 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 47.62% | 18,920 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -40.00% | 8,462 |
| Dec 9, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 66.67% | 42,289 |
| Dec 8, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -4.55% | 21,609 |
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.03% | 45,693 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,343 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107,651 |
| Dec 2, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56,934 |
| Dec 1, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44,290 |
| Nov 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,598 |
| Nov 26, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170,574 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.00 | 0.00 | 0.00 | -87.84% | 31,032 |
| Nov 24, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -1.92% | 8,927 |
| Nov 21, 2025 | 0.01 | 0.03 | 0.00 | 0.03 | 0.03 | -7.14% | 33,970 |
| Nov 20, 2025 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | 180.00% | 151,343 |
| Nov 19, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -16.67% | 29,123 |
| Nov 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 33,236 |
| Nov 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -57.35% | 97,720 |
| Nov 14, 2025 | 0.01 | 0.04 | 0.00 | 0.04 | 0.04 | 322.00% | 94,848 |
| Nov 13, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -60.00% | 6,479 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 108.33% | 15,680 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -40.00% | 3,320 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.99% | 18,600 |
| Nov 7, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -19.20% | 45,188 |
| Nov 6, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 150.00% | 11,001 |
| Nov 5, 2025 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -60.00% | 9,997 |
| Nov 4, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 594.44% | 380,227 |
| Nov 3, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 20.00% | 331,766 |
| Oct 31, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -16.67% | 11,052 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 2.86% | 49,146 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,996 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.89% | 21,077 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.57% | 6,456 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -60.23% | 45,882 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 76.00% | 8,896 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | 16.28% | 10,853 |
| Oct 21, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -78.50% | 88,046 |
| Oct 20, 2025 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | -27.27% | 134,110 |
| Oct 17, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 10.00% | 68,085 |
| Oct 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 55,875 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 50.00% | 93,619 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,675 |