Trinidad and Tobago NGL Limited (TTSE:NGL)
Trinidad and Tobago · Delayed Price · Currency is TTD 10.20
-0.02 (-0.20%)
At close: Sep 25, 2026
Trinidad and Tobago NGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 1,300 |
| Sep 23, 2026 | 10.22 | 10.25 | 10.00 | 10.22 | 10.22 | 0.89% | 16,218 |
| Sep 22, 2026 | 10.13 | 10.45 | 9.55 | 10.13 | 10.13 | -0.78% | 52,511 |
| Sep 21, 2026 | 10.21 | 10.25 | 9.95 | 10.21 | 10.21 | 2.00% | 2,975 |
| Sep 18, 2026 | 10.01 | 10.24 | 10.01 | 10.01 | 10.01 | -2.34% | 461 |
| Sep 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 4,494 |
| Sep 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | 1,005 |
| Sep 15, 2026 | 10.45 | 10.45 | 10.25 | 10.45 | 10.45 | - | 128 |
| Sep 14, 2026 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | 1.95% | 5,543 |
| Sep 11, 2026 | 10.25 | 10.45 | 10.01 | 10.25 | 10.25 | 0.89% | 29,224 |
| Sep 10, 2026 | 10.16 | 10.45 | 10.01 | 10.16 | 10.16 | -2.31% | 1,916 |
| Sep 9, 2026 | 10.40 | 10.40 | 9.86 | 10.40 | 10.40 | 3.17% | 1,050 |
| Sep 8, 2026 | 10.08 | 10.50 | 9.90 | 10.08 | 10.08 | -5.00% | 103,940 |
| Sep 7, 2026 | 10.61 | 10.89 | 10.52 | 10.61 | 10.61 | 0.57% | 18,994 |
| Sep 4, 2026 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 0.29% | 6,104 |
| Sep 3, 2026 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | - | 553 |
| Sep 2, 2026 | 10.52 | 10.92 | 10.30 | 10.52 | 10.52 | -0.47% | 17,060 |
| Sep 1, 2026 | 10.57 | 10.94 | 10.52 | 10.57 | 10.57 | 0.48% | 17,661 |
| Aug 28, 2026 | 10.52 | 10.55 | 10.51 | 10.52 | 10.52 | 0.77% | 10,616 |
| Aug 27, 2026 | 10.44 | 10.52 | 10.30 | 10.44 | 10.44 | -1.23% | 12,433 |
| Aug 26, 2026 | 10.57 | 10.94 | 10.50 | 10.57 | 10.57 | 0.48% | 51,157 |
| Aug 25, 2026 | 10.52 | 10.92 | 10.51 | 10.52 | 10.52 | 0.10% | 915 |
| Aug 24, 2026 | 10.51 | 10.94 | 10.48 | 10.51 | 10.51 | -0.28% | 19,187 |
| Aug 21, 2026 | 10.54 | 10.95 | 10.37 | 10.54 | 10.54 | 0.96% | 25,578 |
| Aug 20, 2026 | 10.44 | 10.49 | 10.37 | 10.44 | 10.44 | 0.10% | 1,463 |
| Aug 19, 2026 | 10.43 | 10.49 | 10.40 | 10.43 | 10.43 | -0.29% | 1,246 |
| Aug 18, 2026 | 10.46 | 10.48 | 10.40 | 10.46 | 10.46 | -0.38% | 3,832 |
| Aug 17, 2026 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | - | 12,607 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | - | 48,940 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | - | 28,732 |
| Aug 12, 2026 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 1.06% | 22,195 |
| Aug 11, 2026 | 10.39 | 10.49 | 10.33 | 10.39 | 10.39 | 0.39% | 1,241 |
| Aug 10, 2026 | 10.35 | 10.49 | 10.21 | 10.35 | 10.35 | 1.47% | 4,256 |
| Aug 7, 2026 | 10.20 | 10.21 | 10.15 | 10.20 | 10.20 | 0.49% | 2,030 |
| Aug 6, 2026 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | -0.39% | 2,855 |
| Aug 5, 2026 | 10.19 | 10.25 | 10.15 | 10.19 | 10.19 | -1.36% | 5,472 |
| Aug 4, 2026 | 10.33 | 10.35 | 10.15 | 10.33 | 10.33 | -0.19% | 19,147 |
| Aug 3, 2026 | 10.35 | 10.50 | 10.25 | 10.35 | 10.35 | 1.47% | 29,824 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | -0.20% | 7,204 |
| Jul 30, 2026 | 10.22 | 10.25 | 10.20 | 10.22 | 10.22 | 0.20% | 13,295 |
| Jul 29, 2026 | 10.20 | 10.28 | 10.20 | 10.20 | 10.20 | 0.29% | 275 |
| Jul 28, 2026 | 10.17 | 10.28 | 10.15 | 10.17 | 10.17 | 0.10% | 3,500 |
| Jul 27, 2026 | 10.16 | 10.25 | 10.25 | 10.16 | 10.16 | - | 10 |
| Jul 24, 2026 | 10.16 | 10.25 | 10.15 | 10.16 | 10.16 | -0.88% | 6,823 |
| Jul 23, 2026 | 10.25 | 10.50 | 10.15 | 10.25 | 10.25 | -1.73% | 2,312 |
| Jul 22, 2026 | 10.43 | 11.00 | 10.35 | 10.43 | 10.43 | -0.57% | 6,592 |
| Jul 21, 2026 | 10.49 | 10.50 | 10.30 | 10.49 | 10.49 | 0.19% | 10,188 |
| Jul 20, 2026 | 10.47 | 10.49 | 10.40 | 10.47 | 10.47 | 3.15% | 21,893 |
| Jul 17, 2026 | 10.15 | 10.48 | 10.15 | 10.15 | 10.15 | -3.24% | 14,997 |
| Jul 16, 2026 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 3.35% | 980 |