Trinidad and Tobago NGL Limited (TTSE:NGL)
Trinidad and Tobago · Delayed Price · Currency is TTD 9.35
+1.22 (15.01%)
At close: Mar 18, 2026
Trinidad and Tobago NGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.35 | 9.35 | 9.34 | 9.35 | 9.35 | 15.01% | 63,997 |
| Mar 17, 2026 | 8.13 | 8.80 | 7.90 | 8.13 | 8.13 | 2.01% | 68,235 |
| Mar 16, 2026 | 7.97 | 7.99 | 7.75 | 7.97 | 7.97 | 2.31% | 78,765 |
| Mar 13, 2026 | 7.79 | 7.99 | 7.15 | 7.79 | 7.79 | 5.41% | 16,886 |
| Mar 12, 2026 | 7.39 | 7.50 | 7.15 | 7.39 | 7.39 | -1.60% | 47,628 |
| Mar 11, 2026 | 7.51 | 7.80 | 7.36 | 7.51 | 7.51 | 3.02% | 69,399 |
| Mar 10, 2026 | 7.29 | 7.38 | 7.00 | 7.29 | 7.29 | 13.55% | 157,292 |
| Mar 9, 2026 | 6.42 | 6.42 | 6.41 | 6.42 | 6.42 | 15.05% | 222,125 |
| Mar 6, 2026 | 5.58 | 6.27 | 5.45 | 5.58 | 5.58 | 2.39% | 108,048 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.00 | 5.45 | 5.45 | 0.18% | 71,071 |
| Mar 4, 2026 | 5.44 | 5.45 | 5.30 | 5.44 | 5.44 | -0.73% | 40,908 |
| Mar 3, 2026 | 5.48 | 5.50 | 5.45 | 5.48 | 5.48 | -0.36% | 6,537 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20,170 |
| Feb 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 53,731 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.32 | 5.50 | 5.50 | - | 18,915 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 21,034 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 28,084 |
| Feb 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 76,566 |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% | 12,402 |
| Feb 19, 2026 | 5.57 | 6.00 | 5.10 | 5.57 | 5.57 | 0.36% | 20,700 |
| Feb 18, 2026 | 5.55 | 5.70 | 5.50 | 5.55 | 5.55 | -3.31% | 11,012 |
| Feb 13, 2026 | 5.74 | 5.75 | 5.68 | 5.74 | 5.74 | 0.70% | 50,435 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 3.26% | 5,000 |
| Feb 11, 2026 | 5.52 | 5.75 | 5.50 | 5.52 | 5.52 | -4.00% | 53,668 |
| Feb 10, 2026 | 5.75 | 5.89 | 5.05 | 5.75 | 5.75 | -2.04% | 10,252 |
| Feb 9, 2026 | 5.87 | 5.90 | 5.84 | 5.87 | 5.87 | 0.51% | 17,853 |
| Feb 6, 2026 | 5.84 | 5.97 | 5.51 | 5.84 | 5.84 | 12.52% | 6,702 |
| Feb 5, 2026 | 5.19 | 5.52 | 4.94 | 5.19 | 5.19 | 8.13% | 75,650 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.81% | 17,990 |
| Feb 3, 2026 | 4.99 | 5.01 | 4.80 | 4.99 | 4.99 | -7.25% | 46,051 |
| Feb 2, 2026 | 5.38 | 6.00 | 5.10 | 5.38 | 5.38 | -3.76% | 25,752 |
| Jan 30, 2026 | 5.59 | 5.80 | 5.50 | 5.59 | 5.59 | -3.62% | 33,251 |
| Jan 29, 2026 | 5.80 | 6.30 | 5.30 | 5.80 | 5.80 | -3.17% | 52,110 |
| Jan 28, 2026 | 5.99 | 6.50 | 5.50 | 5.99 | 5.99 | -1.64% | 113,008 |
| Jan 27, 2026 | 6.09 | 6.25 | 5.95 | 6.09 | 6.09 | 11.13% | 69,948 |
| Jan 26, 2026 | 5.48 | 5.50 | 5.30 | 5.48 | 5.48 | 14.41% | 32,140 |
| Jan 23, 2026 | 4.79 | 4.82 | 4.50 | 4.79 | 4.79 | 14.32% | 19,651 |
| Jan 22, 2026 | 4.19 | 4.21 | 4.00 | 4.19 | 4.19 | 13.24% | 135,284 |
| Jan 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 14.91% | 32,079 |
| Jan 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 15.00% | 400 |
| Jan 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jan 16, 2026 | 2.80 | 3.05 | 2.65 | 2.80 | 2.80 | 5.66% | 388,822 |
| Jan 15, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 1,319,325 |
| Jan 14, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 33,898 |
| Jan 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 18,473 |
| Jan 12, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 24,182 |
| Jan 9, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 62,979 |
| Jan 8, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | - | 15,887 |
| Jan 7, 2026 | 2.65 | 2.65 | 2.63 | 2.65 | 2.65 | 0.38% | 11,605 |
| Jan 6, 2026 | 2.64 | 2.65 | 2.63 | 2.64 | 2.64 | - | 343,230 |