TQGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	19.33	19.33	19.31	19.31	19.31	0.89%	800
Dec 20, 2024	19.14	19.14	19.14	19.14	19.14	-0.05%	200
Dec 19, 2024	19.17	19.17	19.15	19.15	19.15	-0.83%	1,400
Dec 18, 2024	19.40	19.40	19.31	19.31	19.31	-1.93%	1,700
Dec 17, 2024	19.69	19.69	19.69	19.69	19.69	0.10%	-
Dec 16, 2024	19.67	19.67	19.67	19.67	19.67	-	-
Dec 13, 2024	19.67	19.67	19.67	19.67	19.67	-0.15%	4,000
Dec 12, 2024	19.70	19.70	19.70	19.70	19.70	-	-
Dec 11, 2024	19.66	19.70	19.66	19.70	19.70	0.25%	1,600
Dec 10, 2024	19.65	19.65	19.65	19.65	19.65	-0.20%	300
Dec 9, 2024	19.69	19.69	19.69	19.69	19.69	0.10%	35,100
Dec 6, 2024	19.67	19.67	19.67	19.67	19.67	-0.10%	-
Dec 5, 2024	19.69	19.69	19.69	19.69	19.69	0.20%	100
Dec 4, 2024	19.65	19.65	19.65	19.65	19.65	0.10%	100
Dec 3, 2024	19.64	19.64	19.63	19.63	19.63	1.29%	3,000
Dec 2, 2024	19.38	19.38	19.38	19.38	19.38	0.16%	-
Nov 29, 2024	19.35	19.35	19.35	19.35	19.35	0.10%	-
Nov 28, 2024	19.33	19.33	19.33	19.33	19.33	0.31%	101
Nov 27, 2024	19.27	19.27	19.27	19.27	19.27	-	1,200
Nov 26, 2024	19.25	19.27	19.25	19.27	19.27	0.31%	7,119
Nov 25, 2024	19.21	19.21	19.21	19.21	19.21	0.79%	200
Nov 22, 2024	19.06	19.06	19.06	19.06	19.06	1.06%	100
Nov 21, 2024	18.86	18.86	18.86	18.86	18.86	0.48%	-
Nov 20, 2024	18.75	18.78	18.75	18.77	18.77	-0.21%	1,500
Nov 19, 2024	18.73	18.81	18.73	18.81	18.81	0.16%	400
Nov 18, 2024	18.78	18.78	18.78	18.78	18.78	0.16%	-
Nov 15, 2024	18.75	18.75	18.75	18.75	18.75	-0.37%	1,300
Nov 14, 2024	18.82	18.82	18.82	18.82	18.82	0.27%	100
Nov 13, 2024	18.68	18.77	18.68	18.77	18.77	-	301
Nov 12, 2024	18.72	18.77	18.72	18.77	18.77	-0.11%	1,400
Nov 11, 2024	18.79	18.79	18.79	18.79	18.79	0.16%	-
Nov 8, 2024	18.76	18.76	18.76	18.76	18.76	0.70%	100
Nov 7, 2024	18.63	18.63	18.63	18.63	18.63	1.36%	1,000
Nov 6, 2024	18.32	18.38	18.32	18.38	18.38	0.82%	1,100
Nov 5, 2024	18.22	18.23	18.22	18.23	18.23	0.72%	500
Nov 4, 2024	18.07	18.10	18.07	18.10	18.10	-0.28%	1,200
Nov 1, 2024	18.18	18.20	18.15	18.15	18.15	-	2,101
Oct 31, 2024	18.15	18.15	18.15	18.15	18.15	-0.38%	-
Oct 30, 2024	18.22	18.22	18.22	18.22	18.22	-0.16%	-
Oct 29, 2024	18.25	18.25	18.25	18.25	18.25	0.33%	-
Oct 28, 2024	18.19	18.19	18.19	18.19	18.19	-0.11%	-
Oct 25, 2024	18.12	18.21	18.12	18.21	18.21	-0.11%	2,800
Oct 24, 2024	18.23	18.23	18.23	18.23	18.23	0.72%	100
Oct 23, 2024	18.22	18.22	18.10	18.10	18.10	-1.04%	1,000
Oct 22, 2024	18.29	18.29	18.29	18.29	18.29	-0.81%	100
Oct 21, 2024	18.40	18.44	18.40	18.44	18.44	-0.54%	800
Oct 18, 2024	18.54	18.54	18.54	18.54	18.54	0.71%	300
Oct 17, 2024	18.41	18.41	18.41	18.41	18.41	0.27%	-
Oct 16, 2024	18.36	18.36	18.36	18.36	18.36	-0.54%	-
Oct 15, 2024	18.45	18.46	18.45	18.46	18.46	1.71%	45,440
Oct 11, 2024	18.15	18.15	18.15	18.15	18.15	-1.04%	200
Oct 10, 2024	18.34	18.34	18.34	18.34	18.34	0.60%	-
Oct 9, 2024	18.23	18.23	18.23	18.23	18.23	0.50%	-
Oct 8, 2024	18.14	18.14	18.14	18.14	18.14	-0.17%	-
Oct 7, 2024	18.17	18.17	18.17	18.17	18.17	0.61%	-
Oct 4, 2024	18.06	18.06	18.06	18.06	18.06	0.73%	-
Oct 3, 2024	17.93	17.93	17.93	17.93	17.93	-0.77%	100
Oct 2, 2024	18.07	18.07	18.07	18.07	18.07	-0.44%	600
Oct 1, 2024	18.15	18.15	18.15	18.15	18.15	-0.27%	-
Sep 30, 2024	18.20	18.20	18.20	18.20	18.20	0.17%	-
Sep 27, 2024	18.16	18.25	18.16	18.17	18.17	-0.82%	16,410
Sep 26, 2024	18.26	18.32	18.25	18.32	18.22	1.16%	3,225
Sep 25, 2024	18.11	18.11	18.11	18.11	18.01	-0.17%	-
Sep 24, 2024	18.14	18.14	18.14	18.14	18.04	-0.06%	1,200
Sep 23, 2024	18.15	18.15	18.15	18.15	18.05	-0.27%	17,300
Sep 20, 2024	18.20	18.20	18.20	18.20	18.10	0.89%	-
Sep 19, 2024	18.04	18.04	18.04	18.04	17.94	0.28%	-
Sep 18, 2024	17.99	17.99	17.99	17.99	17.89	-0.17%	1,200
Sep 17, 2024	18.02	18.02	18.02	18.02	17.92	0.56%	-
Sep 16, 2024	17.92	17.92	17.92	17.92	17.82	-0.33%	-
Sep 13, 2024	17.90	17.98	17.90	17.98	17.88	2.28%	1,500
Sep 12, 2024	17.58	17.58	17.58	17.58	17.48	0.74%	-
Sep 11, 2024	17.45	17.45	17.45	17.45	17.35	-0.80%	300
Sep 10, 2024	17.59	17.59	17.59	17.59	17.49	-0.06%	-
Sep 9, 2024	17.61	17.61	17.58	17.60	17.50	-	8,500
Sep 6, 2024	17.60	17.60	17.60	17.60	17.50	-0.51%	-
Sep 5, 2024	17.69	17.69	17.69	17.69	17.59	0.17%	-
Sep 4, 2024	17.70	17.70	17.66	17.66	17.56	-1.29%	5,100
Sep 3, 2024	17.89	17.89	17.89	17.89	17.79	0.17%	-
Aug 30, 2024	17.86	17.86	17.86	17.86	17.76	-0.33%	101
Aug 29, 2024	17.92	17.92	17.92	17.92	17.82	0.28%	1,800
Aug 28, 2024	17.87	17.87	17.87	17.87	17.77	0.34%	300
Aug 27, 2024	17.81	17.81	17.81	17.81	17.71	-0.78%	-
Aug 26, 2024	17.95	17.95	17.95	17.95	17.85	0.45%	-
Aug 23, 2024	17.87	17.87	17.87	17.87	17.77	0.06%	500
Aug 22, 2024	17.86	17.86	17.86	17.86	17.76	0.85%	-
Aug 21, 2024	17.71	17.71	17.71	17.71	17.61	-0.39%	-
Aug 20, 2024	17.77	17.78	17.77	17.78	17.68	-0.50%	2,200
Aug 19, 2024	17.87	17.87	17.87	17.87	17.77	0.62%	500
Aug 16, 2024	17.76	17.76	17.76	17.76	17.66	0.40%	100
Aug 15, 2024	17.69	17.69	17.69	17.69	17.59	1.20%	400
Aug 14, 2024	17.48	17.48	17.48	17.48	17.38	1.81%	22,200
Aug 13, 2024	17.17	17.17	17.17	17.17	17.07	-0.06%	-
Aug 12, 2024	17.18	17.18	17.18	17.18	17.08	0.47%	400
Aug 9, 2024	17.10	17.10	17.10	17.10	17.00	-0.18%	300
Aug 8, 2024	17.02	17.13	17.02	17.13	17.03	1.06%	1,600
Aug 7, 2024	17.17	17.17	16.90	16.95	16.85	-0.29%	3,200
Aug 6, 2024	17.00	17.11	16.89	17.00	16.90	-2.13%	3,111
Aug 2, 2024	17.39	17.41	17.22	17.37	17.27	-1.31%	14,230
Aug 1, 2024	17.78	17.78	17.57	17.60	17.50	-1.68%	3,628