True Games Syndicate S.A. (WSE:TGS)
Poland · Delayed Price · Currency is PLN 0.2710
+0.0030 (1.12%)
At close: Jan 22, 2026
True Games Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 16,124 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Jan 19, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.13% | 276 |
| Jan 16, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 9.05% | 2,083 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.96% | 9,322 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -3.83% | 13,891 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,450 |
| Jan 12, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 0.35% | 380 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 2.14% | 4,004 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 504 |
| Jan 5, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 0.69% | 454 |
| Jan 2, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 4.73% | 9,835 |
| Dec 30, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | -2.14% | 440 |
| Dec 29, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 16.60% | 600 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -15.14% | 30,399 |
| Dec 22, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -0.35% | 6,696 |
| Dec 19, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 8,414 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 6,720 |
| Dec 16, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -2.10% | 1,810 |
| Dec 15, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 2.14% | 15,663 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 1,300 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.32% | 500 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.21% | 3,744 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 3,617 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.69% | 2,555 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 6,998 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 1.42% | 634 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | 25,050 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -3.06% | 23,973 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | 2,062 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.71% | 1,447 |
| Nov 21, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 1.38% | 8,161 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 513 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 165 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 1,229 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 2,147 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 158 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.34% | 234 |
| Nov 12, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -1.97% | 17,020 |
| Nov 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.00% | 559 |
| Nov 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.99% | 4,764 |
| Nov 5, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.30% | 5,380 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.33% | 270 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 2.03% | 3,180 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 220 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -4.29% | 9,600 |
| Oct 29, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 0.66% | 3,008 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 629 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.01% | 1,220 |