True Games Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	0.31	0.31	0.28	0.30	0.30	-3.88%	18,050
Oct 23, 2025	0.30	0.31	0.30	0.31	0.31	-1.59%	6,738
Oct 22, 2025	0.30	0.31	0.30	0.31	0.31	4.67%	4,905
Oct 21, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	2,548
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-	240
Oct 17, 2025	0.30	0.32	0.29	0.32	0.32	0.32%	118,139
Oct 16, 2025	0.31	0.31	0.28	0.31	0.31	-	750
Oct 15, 2025	0.30	0.31	0.30	0.31	0.31	4.67%	970
Oct 14, 2025	0.29	0.30	0.28	0.30	0.30	2.74%	9,545
Oct 13, 2025	0.30	0.31	0.29	0.29	0.29	-7.89%	10,188
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	904
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	150
Oct 8, 2025	0.30	0.32	0.30	0.32	0.32	0.63%	25,030
Oct 7, 2025	0.32	0.32	0.30	0.32	0.32	0.32%	3,627
Oct 6, 2025	0.31	0.32	0.31	0.32	0.32	-	650
Oct 2, 2025	0.30	0.32	0.30	0.32	0.32	-0.31%	750
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	50
Sep 29, 2025	0.32	0.32	0.30	0.32	0.32	0.63%	2,287
Sep 26, 2025	0.31	0.32	0.30	0.32	0.32	-2.76%	12,400
Sep 24, 2025	0.33	0.33	0.33	0.33	0.33	-	366
Sep 23, 2025	0.33	0.33	0.31	0.33	0.33	4.82%	1,702
Sep 22, 2025	0.30	0.31	0.30	0.31	0.31	-7.99%	1,465
Sep 19, 2025	0.29	0.34	0.29	0.34	0.34	13.42%	14,184
Sep 18, 2025	0.30	0.30	0.29	0.30	0.30	-4.18%	13,220
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	-5.76%	155
Sep 16, 2025	0.33	0.33	0.29	0.33	0.33	-	5,402
Sep 15, 2025	0.33	0.33	0.33	0.33	0.33	-	335
Sep 12, 2025	0.32	0.33	0.32	0.33	0.33	2.80%	90
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	-	50
Sep 10, 2025	0.33	0.35	0.29	0.32	0.32	-9.58%	38,220
Sep 9, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	5,723
Sep 8, 2025	0.30	0.35	0.30	0.35	0.35	-	5,737
Sep 5, 2025	0.35	0.35	0.35	0.35	0.35	-	30
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	30
Sep 3, 2025	0.35	0.35	0.31	0.35	0.35	-0.29%	6,338
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	30
Sep 1, 2025	0.35	0.35	0.35	0.35	0.35	-	30
Aug 29, 2025	0.35	0.35	0.30	0.35	0.35	-	4,196
Aug 28, 2025	0.32	0.35	0.32	0.35	0.35	8.05%	34,280
Aug 27, 2025	0.32	0.33	0.30	0.32	0.32	2.22%	32,240
Aug 26, 2025	0.35	0.35	0.32	0.32	0.32	-9.71%	2,958
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	-2.23%	58
Aug 21, 2025	0.36	0.36	0.34	0.36	0.36	-0.28%	3,078
Aug 20, 2025	0.35	0.36	0.31	0.36	0.36	-0.28%	4,965
Aug 18, 2025	0.36	0.36	0.36	0.36	0.36	-	8,852
Aug 14, 2025	0.36	0.36	0.36	0.36	0.36	-0.83%	2,556
Aug 13, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	3,737
Aug 12, 2025	0.35	0.37	0.34	0.37	0.37	-5.93%	13,535