Trinidad and Tobago NGL Limited (TTSE:NGL)
Trinidad and Tobago · Delayed Price · Currency is TTD 10.07
-0.42 (-4.00%)
At close: Jun 11, 2026
Trinidad and Tobago NGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 10.07 | 10.49 | 10.00 | 10.07 | 10.07 | -4.00% | 45,120 |
| Jun 10, 2026 | 10.49 | 10.99 | 10.00 | 10.49 | 10.49 | -3.32% | 10,866 |
| Jun 9, 2026 | 10.85 | 11.00 | 10.02 | 10.85 | 10.85 | 8.07% | 22,684 |
| Jun 8, 2026 | 10.04 | 10.15 | 9.90 | 10.04 | 10.04 | 1.72% | 1,785 |
| Jun 5, 2026 | 9.87 | 10.15 | 9.80 | 9.87 | 9.87 | -0.50% | 1,952 |
| Jun 3, 2026 | 9.92 | 10.15 | 9.75 | 9.92 | 9.92 | -0.40% | 28,669 |
| Jun 2, 2026 | 9.96 | 10.01 | 9.76 | 9.96 | 9.96 | -0.50% | 28,789 |
| Jun 1, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | -1.96% | 83,115 |
| May 29, 2026 | 10.21 | 10.90 | 10.01 | 10.21 | 10.21 | -6.50% | 30,192 |
| May 28, 2026 | 10.92 | 10.95 | 10.08 | 10.92 | 10.92 | 9.09% | 9,600 |
| May 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -3.66% | 140 |
| May 26, 2026 | 10.39 | 10.95 | 10.95 | 10.39 | 10.39 | - | 18 |
| May 25, 2026 | 10.39 | 11.10 | 9.42 | 10.39 | 10.39 | 2.47% | 30,184 |
| May 22, 2026 | 10.14 | 10.30 | 10.00 | 10.14 | 10.14 | 1.30% | 4,652 |
| May 21, 2026 | 10.01 | 10.25 | 9.95 | 10.01 | 10.01 | 3.41% | 11,724 |
| May 20, 2026 | 9.68 | 10.01 | 9.10 | 9.68 | 9.68 | -3.30% | 46,487 |
| May 19, 2026 | 10.01 | 10.43 | 10.00 | 10.01 | 10.01 | -0.10% | 1,266 |
| May 18, 2026 | 10.02 | 10.43 | 9.99 | 10.02 | 10.02 | -0.40% | 3,021 |
| May 15, 2026 | 10.06 | 10.50 | 9.98 | 10.06 | 10.06 | 0.10% | 32,571 |
| May 14, 2026 | 10.05 | 10.20 | 9.52 | 10.05 | 10.05 | 0.40% | 50,219 |
| May 13, 2026 | 10.01 | 10.92 | 9.50 | 10.01 | 10.01 | 5.37% | 36,462 |
| May 12, 2026 | 9.50 | 9.57 | 9.50 | 9.50 | 9.50 | -2.66% | 6,424 |
| May 11, 2026 | 9.76 | 10.00 | 9.50 | 9.76 | 9.76 | -2.11% | 11,151 |
| May 8, 2026 | 9.97 | 10.97 | 9.75 | 9.97 | 9.97 | -9.94% | 16,988 |
| May 7, 2026 | 11.07 | 11.16 | 10.50 | 11.07 | 11.07 | -0.54% | 20,953 |
| May 6, 2026 | 11.13 | 12.00 | 10.20 | 11.13 | 11.13 | 1.37% | 40,542 |
| May 5, 2026 | 10.98 | 11.16 | 10.55 | 10.98 | 10.98 | 13.20% | 12,370 |
| May 4, 2026 | 9.70 | 10.03 | 8.78 | 9.70 | 9.70 | 11.11% | 39,006 |
| May 1, 2026 | 8.73 | 8.85 | 8.70 | 8.73 | 8.73 | 2.22% | 4,589 |
| Apr 30, 2026 | 8.54 | 8.85 | 8.50 | 8.54 | 8.54 | -3.50% | 12,877 |
| Apr 29, 2026 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | 3.87% | 5,539 |
| 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 | -4.95% | 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 |