TechCreate Group Ltd. (TCGL)
NYSEAMERICAN: TCGL · Real-Time Price · USD
172.84
0.00 (0.00%)
Jan 30, 2026, 4:00 PM EST - Market closed
TechCreate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 200.00 | 355.00 | 161.13 | 172.84 | 172.84 | 100.14% | 1,106,235 |
| Jan 29, 2026 | 8.92 | 136.32 | 8.90 | 86.36 | 86.36 | 889.23% | 4,123,593 |
| Jan 28, 2026 | 8.76 | 8.98 | 8.65 | 8.73 | 8.73 | -2.24% | 2,502,705 |
| Jan 27, 2026 | 8.40 | 9.18 | 8.36 | 8.93 | 8.93 | 6.56% | 2,907,714 |
| Jan 26, 2026 | 8.30 | 8.75 | 8.25 | 8.38 | 8.38 | 0.48% | 1,552,343 |
| Jan 23, 2026 | 8.26 | 8.49 | 8.26 | 8.34 | 8.34 | 0.85% | 325,325 |
| Jan 22, 2026 | 8.41 | 8.60 | 7.53 | 8.27 | 8.27 | 0.24% | 1,510,699 |
| Jan 21, 2026 | 8.24 | 8.50 | 8.10 | 8.25 | 8.25 | -0.36% | 2,303,787 |
| Jan 20, 2026 | 7.80 | 8.55 | 7.80 | 8.28 | 8.28 | 2.60% | 2,293,593 |
| Jan 16, 2026 | 8.03 | 8.20 | 7.84 | 8.07 | 8.07 | -3.47% | 364,364 |
| Jan 15, 2026 | 7.96 | 8.36 | 7.74 | 8.36 | 8.36 | 5.42% | 1,276,961 |
| Jan 14, 2026 | 7.75 | 8.06 | 7.73 | 7.93 | 7.93 | 1.15% | 1,509,130 |
| Jan 13, 2026 | 7.75 | 7.98 | 7.73 | 7.84 | 7.84 | 7.40% | 2,632,760 |
| Jan 12, 2026 | 7.25 | 7.89 | 7.20 | 7.30 | 7.30 | -2.67% | 2,242,412 |
| Jan 9, 2026 | 5.80 | 7.74 | 5.78 | 7.50 | 7.50 | 28.64% | 2,745,964 |
| Jan 8, 2026 | 5.75 | 5.87 | 5.62 | 5.83 | 5.83 | 1.75% | 2,632,229 |
| Jan 7, 2026 | 5.62 | 5.79 | 5.62 | 5.73 | 5.73 | 1.96% | 1,016,837 |
| Jan 6, 2026 | 5.53 | 5.65 | 5.49 | 5.62 | 5.62 | 0.36% | 1,755,610 |
| Jan 5, 2026 | 5.44 | 5.65 | 5.30 | 5.60 | 5.60 | 5.46% | 2,023,267 |
| Jan 2, 2026 | 4.70 | 5.38 | 4.70 | 5.31 | 5.31 | 2.12% | 64,950 |
| Dec 31, 2025 | 5.20 | 5.30 | 5.12 | 5.20 | 5.20 | -2.26% | 25,900 |
| Dec 30, 2025 | 5.28 | 5.42 | 5.11 | 5.32 | 5.32 | - | 59,380 |
| Dec 29, 2025 | 5.35 | 5.43 | 5.20 | 5.32 | 5.32 | 0.38% | 66,013 |
| Dec 26, 2025 | 5.36 | 5.36 | 5.17 | 5.30 | 5.30 | 1.53% | 15,301 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.18 | 5.22 | 5.22 | -3.51% | 21,727 |
| Dec 23, 2025 | 5.21 | 5.50 | 5.21 | 5.41 | 5.41 | 2.85% | 72,804 |
| Dec 22, 2025 | 5.09 | 5.29 | 5.01 | 5.26 | 5.26 | 3.14% | 92,889 |
| Dec 19, 2025 | 5.30 | 5.40 | 4.99 | 5.10 | 5.10 | -5.20% | 478,421 |
| Dec 18, 2025 | 5.52 | 5.53 | 5.36 | 5.38 | 5.38 | -2.54% | 280,216 |
| Dec 17, 2025 | 5.75 | 5.83 | 5.48 | 5.52 | 5.52 | -3.50% | 2,311,578 |
| Dec 16, 2025 | 5.52 | 5.79 | 5.51 | 5.72 | 5.72 | 3.81% | 438,098 |
| Dec 15, 2025 | 5.36 | 5.64 | 5.32 | 5.51 | 5.51 | 2.80% | 410,067 |
| Dec 12, 2025 | 5.39 | 5.41 | 5.35 | 5.36 | 5.36 | -2.01% | 979,903 |
| Dec 11, 2025 | 5.40 | 5.52 | 5.37 | 5.47 | 5.47 | 1.30% | 437,249 |
| Dec 10, 2025 | 5.41 | 5.48 | 5.30 | 5.40 | 5.40 | -0.92% | 843,579 |
| Dec 9, 2025 | 5.42 | 5.50 | 5.36 | 5.45 | 5.45 | 1.11% | 403,400 |
| Dec 8, 2025 | 5.50 | 5.70 | 5.36 | 5.39 | 5.39 | -2.36% | 658,965 |
| Dec 5, 2025 | 5.59 | 5.61 | 5.30 | 5.52 | 5.52 | -1.60% | 2,817,700 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.57 | 5.61 | 5.61 | -3.11% | 87,922 |
| Dec 3, 2025 | 5.66 | 5.80 | 5.49 | 5.79 | 5.79 | 3.02% | 2,123,129 |
| Dec 2, 2025 | 5.68 | 5.79 | 5.53 | 5.62 | 5.62 | 0.18% | 64,721 |
| Dec 1, 2025 | 5.53 | 5.70 | 5.41 | 5.61 | 5.61 | 1.26% | 272,305 |
| Nov 28, 2025 | 5.60 | 5.65 | 5.49 | 5.54 | 5.54 | -1.95% | 309,383 |
| Nov 26, 2025 | 5.73 | 5.82 | 5.51 | 5.65 | 5.65 | -2.42% | 340,797 |
| Nov 25, 2025 | 5.83 | 5.83 | 5.27 | 5.79 | 5.79 | 0.52% | 3,053,658 |
| Nov 24, 2025 | 5.61 | 5.91 | 5.35 | 5.76 | 5.76 | 2.67% | 414,159 |
| Nov 21, 2025 | 5.48 | 5.82 | 5.16 | 5.61 | 5.61 | 5.25% | 1,624,916 |
| Nov 20, 2025 | 5.43 | 5.55 | 5.17 | 5.33 | 5.33 | 0.76% | 714,556 |
| Nov 19, 2025 | 5.22 | 5.50 | 5.17 | 5.29 | 5.29 | 1.34% | 222,360 |
| Nov 18, 2025 | 5.16 | 5.32 | 5.05 | 5.22 | 5.22 | 0.38% | 302,838 |