Tornado Infrastructure Equipment Ltd. (TSXV: TGH)
Canada
· Delayed Price · Currency is CAD 1.100
+0.010 (0.92%)
Dec 20, 2024, 3:54 PM EST
TSXV: TGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.09 | 1.11 | 1.05 | 1.10 | - | 0.92% | 43,250 |
| Dec 19, 2024 | 1.15 | 1.15 | 1.05 | 1.09 | - | -2.68% | 126,860 |
| Dec 18, 2024 | 1.16 | 1.22 | 1.12 | 1.12 | - | 1.82% | 30,300 |
| Dec 17, 2024 | 1.10 | 1.12 | 1.08 | 1.10 | - | -1.79% | 27,041 |
| Dec 16, 2024 | 1.09 | 1.15 | 1.06 | 1.12 | - | 2.75% | 222,333 |
| Dec 13, 2024 | 1.13 | 1.13 | 1.08 | 1.09 | - | -0.91% | 19,900 |
| Dec 12, 2024 | 1.12 | 1.12 | 1.10 | 1.10 | - | -0.90% | 17,102 |
| Dec 11, 2024 | 1.12 | 1.19 | 1.10 | 1.11 | - | -4.31% | 25,300 |
| Dec 10, 2024 | 1.08 | 1.16 | 1.08 | 1.16 | - | 4.50% | 36,150 |
| Dec 9, 2024 | 1.10 | 1.13 | 1.07 | 1.11 | - | -0.89% | 65,660 |
| Dec 6, 2024 | 1.21 | 1.21 | 1.12 | 1.12 | - | -5.08% | 37,552 |
| Dec 5, 2024 | 1.15 | 1.18 | 1.12 | 1.18 | - | 2.61% | 8,654 |
| Dec 4, 2024 | 1.19 | 1.19 | 1.15 | 1.15 | - | -0.86% | 27,310 |
| Dec 3, 2024 | 1.20 | 1.20 | 1.13 | 1.16 | - | -3.33% | 346,520 |
| Dec 2, 2024 | 1.15 | 1.24 | 1.15 | 1.20 | - | 1.69% | 69,325 |
| Nov 29, 2024 | 1.17 | 1.18 | 1.15 | 1.18 | - | -0.84% | 23,115 |
| Nov 28, 2024 | 1.19 | 1.20 | 1.13 | 1.19 | - | - | 187,610 |
| Nov 27, 2024 | 1.09 | 1.20 | 1.09 | 1.19 | - | 9.17% | 528,707 |
| Nov 26, 2024 | 1.01 | 1.09 | 1.00 | 1.09 | - | 4.81% | 945,282 |
| Nov 25, 2024 | 1.04 | 1.04 | 0.99 | 1.04 | - | - | 86,810 |
| Nov 22, 2024 | 1.02 | 1.06 | 1.01 | 1.04 | - | 1.96% | 424,390 |
| Nov 21, 2024 | 1.06 | 1.10 | 1.02 | 1.02 | - | -2.86% | 651,305 |
| Nov 20, 2024 | 1.10 | 1.12 | 1.05 | 1.05 | - | -1.87% | 271,085 |
| Nov 19, 2024 | 1.10 | 1.19 | 1.07 | 1.07 | - | -3.60% | 868,423 |
| Nov 18, 2024 | 1.13 | 1.13 | 1.03 | 1.11 | - | -4.31% | 777,661 |
| Nov 15, 2024 | 1.07 | 1.21 | 1.07 | 1.16 | - | 8.41% | 1,633,204 |
| Nov 14, 2024 | 1.10 | 1.11 | 1.06 | 1.07 | - | 0.94% | 26,654 |
| Nov 13, 2024 | 1.13 | 1.13 | 1.06 | 1.06 | - | -2.75% | 26,974 |
| Nov 12, 2024 | 1.11 | 1.12 | 1.09 | 1.09 | - | -1.80% | 8,350 |
| Nov 11, 2024 | 1.09 | 1.11 | 1.05 | 1.11 | - | 0.91% | 59,889 |
| Nov 8, 2024 | 1.12 | 1.12 | 1.07 | 1.10 | - | -0.90% | 31,748 |
| Nov 7, 2024 | 1.13 | 1.13 | 1.06 | 1.11 | - | -0.89% | 65,549 |
| Nov 6, 2024 | 1.08 | 1.12 | 1.01 | 1.12 | - | - | 91,920 |
| Nov 5, 2024 | 1.11 | 1.13 | 1.09 | 1.12 | - | - | 67,756 |
| Nov 4, 2024 | 1.17 | 1.17 | 1.10 | 1.12 | - | -5.88% | 46,636 |
| Nov 1, 2024 | 1.15 | 1.20 | 1.13 | 1.19 | - | 3.48% | 60,352 |
| Oct 31, 2024 | 1.19 | 1.19 | 1.10 | 1.15 | - | -1.71% | 142,369 |
| Oct 30, 2024 | 1.19 | 1.19 | 1.16 | 1.17 | - | 2.63% | 34,006 |
| Oct 29, 2024 | 1.17 | 1.17 | 1.14 | 1.14 | - | 0.88% | 19,217 |
| Oct 28, 2024 | 1.20 | 1.20 | 1.10 | 1.13 | - | -4.24% | 79,790 |
| Oct 25, 2024 | 1.20 | 1.20 | 1.17 | 1.18 | - | 0.85% | 27,540 |
| Oct 24, 2024 | 1.18 | 1.20 | 1.16 | 1.17 | - | -0.85% | 67,050 |
| Oct 23, 2024 | 1.25 | 1.25 | 1.18 | 1.18 | - | -4.07% | 14,615 |
| Oct 22, 2024 | 1.18 | 1.27 | 1.15 | 1.23 | - | 2.50% | 94,445 |
| Oct 21, 2024 | 1.26 | 1.26 | 1.18 | 1.20 | - | -4.00% | 87,234 |
| Oct 18, 2024 | 1.28 | 1.28 | 1.21 | 1.25 | - | -2.34% | 326,348 |
| Oct 17, 2024 | 1.33 | 1.33 | 1.22 | 1.28 | - | -4.48% | 144,608 |
| Oct 16, 2024 | 1.31 | 1.36 | 1.30 | 1.34 | - | 4.69% | 243,714 |
| Oct 15, 2024 | 1.27 | 1.36 | 1.25 | 1.28 | - | 2.40% | 401,377 |
| Oct 11, 2024 | 1.24 | 1.26 | 1.24 | 1.25 | - | 2.46% | 15,213 |
| Oct 10, 2024 | 1.27 | 1.27 | 1.22 | 1.22 | - | -3.94% | 21,238 |
| Oct 9, 2024 | 1.21 | 1.27 | 1.18 | 1.27 | - | 8.55% | 899,599 |
| Oct 8, 2024 | 1.24 | 1.25 | 1.06 | 1.17 | - | -1.68% | 474,920 |
| Oct 7, 2024 | 1.20 | 1.28 | 1.12 | 1.19 | - | -0.83% | 721,195 |
| Oct 4, 2024 | 1.16 | 1.23 | 1.10 | 1.20 | - | 4.35% | 157,147 |
| Oct 3, 2024 | 1.03 | 1.15 | 0.99 | 1.15 | - | 15.00% | 3,078,342 |
| Oct 2, 2024 | 1.03 | 1.04 | 1.00 | 1.00 | - | -0.99% | 129,878 |
| Oct 1, 2024 | 1.00 | 1.07 | 0.99 | 1.01 | - | 2.02% | 619,320 |
| Sep 30, 2024 | 1.04 | 1.05 | 0.99 | 0.99 | - | -4.81% | 115,760 |
| Sep 27, 2024 | 1.03 | 1.04 | 1.03 | 1.04 | - | 1.96% | 26,500 |
| Sep 26, 2024 | 1.05 | 1.05 | 1.01 | 1.02 | - | -2.86% | 111,643 |
| Sep 25, 2024 | 1.00 | 1.08 | 1.00 | 1.05 | - | 5.00% | 231,705 |
| Sep 24, 2024 | 0.97 | 1.01 | 0.96 | 1.00 | - | 2.04% | 120,240 |
| Sep 23, 2024 | 0.98 | 1.01 | 0.96 | 0.98 | - | 1.03% | 99,479 |
| Sep 20, 2024 | 0.97 | 0.97 | 0.95 | 0.97 | - | 1.04% | 53,750 |
| Sep 19, 2024 | 0.97 | 0.97 | 0.95 | 0.96 | - | -1.03% | 736,200 |
| Sep 18, 2024 | 0.94 | 0.97 | 0.94 | 0.97 | - | 1.04% | 2,000 |
| Sep 17, 2024 | 0.98 | 0.98 | 0.96 | 0.96 | - | 1.05% | 4,360 |
| Sep 16, 2024 | 0.95 | 0.96 | 0.94 | 0.95 | - | -3.06% | 12,610 |
| Sep 13, 2024 | 0.99 | 1.00 | 0.97 | 0.98 | - | -1.01% | 30,306 |
| Sep 12, 2024 | 0.96 | 0.99 | 0.96 | 0.99 | - | 4.21% | 12,950 |
| Sep 11, 2024 | 0.94 | 0.95 | 0.94 | 0.95 | - | 2.15% | 13,500 |
| Sep 10, 2024 | 0.92 | 0.93 | 0.92 | 0.93 | - | -3.12% | 29,157 |
| Sep 9, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 2,925 |
| Sep 6, 2024 | 0.96 | 0.96 | 0.95 | 0.96 | - | -1.03% | 18,500 |
| Sep 5, 2024 | 1.01 | 1.01 | 0.97 | 0.97 | - | -3.96% | 51,051 |
| Sep 4, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 100 |
| Sep 3, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | - | 1.00% | 2,400 |
| Aug 30, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | - | - | 11,200 |
| Aug 29, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | - | -0.99% | 5,800 |
| Aug 28, 2024 | 1.02 | 1.02 | 0.97 | 1.01 | - | - | 8,711 |
| Aug 27, 2024 | 0.99 | 1.01 | 0.99 | 1.01 | - | 1.00% | 23,702 |
| Aug 26, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.99% | 18,229 |
| Aug 23, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | - | - | 15,800 |
| Aug 22, 2024 | 0.97 | 1.01 | 0.96 | 1.01 | - | 4.12% | 40,966 |
| Aug 21, 2024 | 0.96 | 0.97 | 0.94 | 0.97 | - | 3.19% | 95,374 |
| Aug 20, 2024 | 0.95 | 0.95 | 0.94 | 0.94 | - | -1.05% | 13,000 |
| Aug 19, 2024 | 0.93 | 0.97 | 0.93 | 0.95 | - | -1.04% | 147,004 |
| Aug 16, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 1,820 |
| Aug 15, 2024 | 0.96 | 0.96 | 0.95 | 0.96 | - | -1.03% | 20,600 |
| Aug 14, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | - | -2.02% | 8,510 |
| Aug 13, 2024 | 0.93 | 1.02 | 0.93 | 0.99 | - | 5.32% | 31,036 |
| Aug 12, 2024 | 0.95 | 0.99 | 0.94 | 0.94 | - | -1.05% | 19,201 |
| Aug 9, 2024 | 0.93 | 0.95 | 0.93 | 0.95 | - | 2.15% | 16,510 |
| Aug 8, 2024 | 0.90 | 0.93 | 0.90 | 0.93 | - | 3.33% | 26,500 |
| Aug 7, 2024 | 0.93 | 0.93 | 0.90 | 0.90 | - | -5.26% | 5,600 |
| Aug 6, 2024 | 0.86 | 0.95 | 0.86 | 0.95 | - | 5.56% | 13,785 |
| Aug 2, 2024 | 0.91 | 0.91 | 0.86 | 0.90 | - | -4.26% | 34,504 |
| Aug 1, 2024 | 0.92 | 0.94 | 0.92 | 0.94 | - | - | 49,000 |
| Jul 31, 2024 | 0.92 | 0.94 | 0.92 | 0.94 | - | - | 6,029 |