TechCreate Group Ltd. (TCGL)
NYSEAMERICAN: TCGL · Real-Time Price · USD
5.20
-0.12 (-2.26%)
Dec 31, 2025, 4:00 PM EST - Market closed
TechCreate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5.35 | 5.35 | 5.11 | 5.20 | 5.20 | -2.99% | 307,917 |
| Nov 14, 2025 | 5.00 | 5.45 | 5.00 | 5.36 | 5.36 | 5.10% | 1,909,698 |
| Nov 13, 2025 | 4.98 | 5.37 | 4.90 | 5.10 | 5.10 | -0.20% | 835,908 |
| Nov 12, 2025 | 5.10 | 5.24 | 4.91 | 5.11 | 5.11 | -0.78% | 1,185,658 |
| Nov 11, 2025 | 5.32 | 5.45 | 5.15 | 5.15 | 5.15 | -3.20% | 81,385 |
| Nov 10, 2025 | 5.30 | 5.47 | 5.02 | 5.32 | 5.32 | -0.56% | 244,486 |
| Nov 7, 2025 | 4.96 | 5.35 | 4.70 | 5.35 | 5.35 | 8.96% | 954,581 |
| Nov 6, 2025 | 4.95 | 5.10 | 4.86 | 4.91 | 4.91 | -0.81% | 71,004 |
| Nov 5, 2025 | 4.90 | 5.05 | 4.78 | 4.95 | 4.95 | 1.02% | 173,032 |
| Nov 4, 2025 | 4.85 | 5.21 | 4.80 | 4.90 | 4.90 | -2.00% | 225,167 |
| Nov 3, 2025 | 4.85 | 5.08 | 4.74 | 5.00 | 5.00 | 1.83% | 849,379 |
| Oct 31, 2025 | 4.91 | 5.20 | 4.78 | 4.91 | 4.91 | 0.82% | 332,784 |
| Oct 30, 2025 | 4.79 | 4.90 | 4.45 | 4.87 | 4.87 | 1.67% | 1,079,862 |
| Oct 29, 2025 | 4.88 | 4.88 | 4.40 | 4.79 | 4.79 | -0.62% | 834,063 |
| Oct 28, 2025 | 4.46 | 5.04 | 4.45 | 4.82 | 4.82 | 5.70% | 206,853 |
| Oct 27, 2025 | 4.60 | 4.80 | 4.42 | 4.56 | 4.56 | -1.94% | 73,751 |
| Oct 24, 2025 | 4.69 | 4.90 | 4.39 | 4.65 | 4.65 | -1.90% | 475,705 |
| Oct 23, 2025 | 4.65 | 5.11 | 4.37 | 4.74 | 4.74 | 1.94% | 509,382 |
| Oct 22, 2025 | 4.40 | 4.99 | 4.40 | 4.65 | 4.65 | 4.49% | 160,525 |
| Oct 21, 2025 | 4.50 | 4.52 | 4.35 | 4.45 | 4.45 | -1.11% | 59,353 |