Trinidad and Tobago NGL Limited (TTSE:NGL)
Trinidad and Tobago · Delayed Price · Currency is TTD 8.52
+0.01 (0.12%)
At close: Apr 28, 2026
Trinidad and Tobago NGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.52 | 9.00 | 8.48 | 8.52 | 8.52 | 0.12% | 16,097 |
| Apr 27, 2026 | 8.51 | 9.50 | 8.44 | 8.51 | 8.51 | 0.24% | 29,932 |
| Apr 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -15.02% | 14,180 |
| Apr 23, 2026 | 9.99 | 11.00 | 9.78 | 9.99 | 9.99 | -13.21% | 10,193 |
| Apr 22, 2026 | 11.51 | 12.20 | 10.11 | 11.51 | 10.51 | -2.54% | 70,668 |
| Apr 21, 2026 | 11.81 | 13.41 | 11.02 | 11.81 | 10.78 | -8.87% | 92,125 |
| Apr 20, 2026 | 12.96 | 13.35 | 11.65 | 12.96 | 11.83 | 11.15% | 33,119 |
| Apr 17, 2026 | 11.66 | 12.65 | 11.50 | 11.66 | 10.65 | 4.67% | 67,325 |
| Apr 16, 2026 | 11.14 | 11.65 | 10.97 | 11.14 | 10.17 | 9.86% | 90,004 |
| Apr 15, 2026 | 10.14 | 11.05 | 10.00 | 10.14 | 9.26 | 4.43% | 88,520 |
| Apr 14, 2026 | 9.71 | 10.97 | 9.50 | 9.71 | 8.87 | 1.78% | 212,387 |
| Apr 13, 2026 | 9.54 | 9.61 | 9.18 | 9.54 | 8.71 | 5.76% | 136,352 |
| Apr 10, 2026 | 9.02 | 9.19 | 7.95 | 9.02 | 8.24 | 12.75% | 81,781 |
| Apr 9, 2026 | 8.00 | 8.04 | 7.91 | 8.00 | 7.30 | - | 5,687 |
| Apr 8, 2026 | 8.00 | 8.04 | 7.90 | 8.00 | 7.30 | -0.50% | 50,306 |
| Apr 7, 2026 | 8.04 | 8.04 | 8.02 | 8.04 | 7.34 | - | 5,743 |
| Apr 2, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.34 | 0.25% | 15,720 |
| Apr 1, 2026 | 8.02 | 8.04 | 7.90 | 8.02 | 7.32 | 0.38% | 4,148 |
| Mar 31, 2026 | 7.99 | 8.04 | 7.90 | 7.99 | 7.30 | -0.99% | 34,994 |
| Mar 27, 2026 | 8.07 | 8.98 | 7.90 | 8.07 | 7.37 | 1.77% | 316,353 |
| Mar 26, 2026 | 7.93 | 8.95 | 7.75 | 7.93 | 7.24 | -1.37% | 77,344 |
| Mar 25, 2026 | 8.04 | 8.99 | 7.74 | 8.04 | 7.34 | -11.65% | 40,411 |
| Mar 24, 2026 | 9.10 | 9.39 | 8.50 | 9.10 | 8.31 | -2.78% | 14,966 |
| Mar 23, 2026 | 9.36 | 9.50 | 8.90 | 9.36 | 8.55 | -0.21% | 79,529 |
| Mar 19, 2026 | 9.38 | 9.55 | 9.30 | 9.38 | 8.57 | 0.32% | 85,407 |
| Mar 18, 2026 | 9.35 | 9.35 | 9.34 | 9.35 | 8.54 | 15.01% | 63,997 |
| Mar 17, 2026 | 8.13 | 8.80 | 7.90 | 8.13 | 7.42 | 2.01% | 68,235 |
| Mar 16, 2026 | 7.97 | 7.99 | 7.75 | 7.97 | 7.28 | 2.31% | 78,765 |
| Mar 13, 2026 | 7.79 | 7.99 | 7.15 | 7.79 | 7.11 | 5.41% | 16,886 |
| Mar 12, 2026 | 7.39 | 7.50 | 7.15 | 7.39 | 6.75 | -1.60% | 47,628 |
| Mar 11, 2026 | 7.51 | 7.80 | 7.36 | 7.51 | 6.86 | 3.02% | 69,399 |
| Mar 10, 2026 | 7.29 | 7.38 | 7.00 | 7.29 | 6.66 | 13.55% | 157,292 |
| Mar 9, 2026 | 6.42 | 6.42 | 6.41 | 6.42 | 5.86 | 15.05% | 222,125 |
| Mar 6, 2026 | 5.58 | 6.27 | 5.45 | 5.58 | 5.10 | 2.39% | 108,048 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.00 | 5.45 | 4.98 | 0.18% | 71,071 |
| Mar 4, 2026 | 5.44 | 5.45 | 5.30 | 5.44 | 4.97 | -0.73% | 40,908 |
| Mar 3, 2026 | 5.48 | 5.50 | 5.45 | 5.48 | 5.00 | -0.36% | 6,537 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.02 | - | 20,170 |
| Feb 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.02 | - | 53,731 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.32 | 5.50 | 5.02 | - | 18,915 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.02 | - | 21,034 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.02 | - | 28,084 |
| Feb 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.02 | - | 76,566 |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.02 | -1.26% | 12,402 |
| Feb 19, 2026 | 5.57 | 6.00 | 5.10 | 5.57 | 5.09 | 0.36% | 20,700 |
| Feb 18, 2026 | 5.55 | 5.70 | 5.50 | 5.55 | 5.07 | -3.31% | 11,012 |
| Feb 13, 2026 | 5.74 | 5.75 | 5.68 | 5.74 | 5.24 | 0.70% | 50,435 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.20 | 3.26% | 5,000 |
| Feb 11, 2026 | 5.52 | 5.75 | 5.50 | 5.52 | 5.04 | -4.00% | 53,668 |
| Feb 10, 2026 | 5.75 | 5.89 | 5.05 | 5.75 | 5.25 | -2.04% | 10,252 |