TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
0.8475
-0.0425 (-4.78%)
Dec 12, 2025, 4:00 PM EST - Market closed
TJGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | -0.57% | 23,641 |
| Dec 10, 2025 | 0.94 | 0.96 | 0.86 | 0.90 | 0.90 | -8.34% | 34,115 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | -1.36% | 30,617 |
| Dec 8, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -2.94% | 32,651 |
| Dec 5, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 18,260 |
| Dec 4, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 0.49% | 30,983 |
| Dec 3, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | -3.39% | 17,888 |
| Dec 2, 2025 | 1.01 | 1.03 | 0.95 | 1.03 | 1.03 | 5.93% | 35,246 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.15% | 16,328 |
| Nov 28, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | 0.34% | 17,120 |
| Nov 26, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -2.91% | 16,798 |
| Nov 25, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | - | 39,920 |
| Nov 24, 2025 | 0.93 | 1.10 | 0.92 | 1.02 | 1.02 | 8.57% | 157,155 |
| Nov 21, 2025 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | -6.04% | 52,479 |
| Nov 20, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | -1.00% | 75,976 |
| Nov 19, 2025 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | -4.72% | 15,555 |
| Nov 18, 2025 | 1.05 | 1.08 | 0.97 | 1.06 | 1.06 | -3.64% | 18,322 |
| Nov 17, 2025 | 0.93 | 1.10 | 0.86 | 1.10 | 1.10 | 17.02% | 143,010 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.85 | 0.94 | 0.94 | -4.97% | 30,894 |
| Nov 13, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -4.88% | 20,562 |
| Nov 12, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 18,961 |
| Nov 11, 2025 | 1.06 | 1.08 | 0.98 | 1.05 | 1.05 | 1.94% | 51,023 |
| Nov 10, 2025 | 1.02 | 1.06 | 0.94 | 1.03 | 1.03 | 8.10% | 36,418 |
| Nov 7, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | -5.66% | 28,478 |
| Nov 6, 2025 | 0.94 | 1.08 | 0.91 | 1.01 | 1.01 | 5.21% | 115,889 |
| Nov 5, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | -0.31% | 23,877 |
| Nov 4, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | -4.65% | 78,048 |
| Nov 3, 2025 | 1.07 | 1.14 | 1.01 | 1.01 | 1.01 | -9.01% | 147,183 |
| Oct 31, 2025 | 0.92 | 1.37 | 0.92 | 1.11 | 1.11 | 20.48% | 3,348,560 |
| Oct 30, 2025 | 1.00 | 1.01 | 0.90 | 0.92 | 0.92 | -8.78% | 148,855 |
| Oct 29, 2025 | 1.11 | 1.15 | 1.00 | 1.01 | 1.01 | -7.34% | 105,218 |
| Oct 28, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 54,162 |
| Oct 27, 2025 | 1.09 | 1.17 | 1.02 | 1.08 | 1.08 | - | 75,792 |
| Oct 24, 2025 | 1.08 | 1.16 | 1.04 | 1.08 | 1.08 | - | 99,854 |
| Oct 23, 2025 | 1.18 | 1.25 | 1.07 | 1.08 | 1.08 | -6.90% | 141,253 |
| Oct 22, 2025 | 1.47 | 1.53 | 1.06 | 1.16 | 1.16 | -25.16% | 547,563 |
| Oct 21, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 50,989 |
| Oct 20, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 41,263 |
| Oct 17, 2025 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 69,716 |
| Oct 16, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -5.84% | 82,047 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.53 | 1.54 | 1.54 | -5.52% | 31,125 |
| Oct 14, 2025 | 1.51 | 1.65 | 1.51 | 1.63 | 1.63 | 4.49% | 29,044 |
| Oct 13, 2025 | 1.64 | 1.68 | 1.54 | 1.56 | 1.56 | -2.50% | 45,294 |
| Oct 10, 2025 | 1.75 | 1.79 | 1.58 | 1.60 | 1.60 | -9.09% | 120,652 |
| Oct 9, 2025 | 1.81 | 1.86 | 1.75 | 1.76 | 1.76 | -3.30% | 39,858 |
| Oct 8, 2025 | 1.84 | 1.86 | 1.74 | 1.82 | 1.82 | -2.15% | 61,254 |
| Oct 7, 2025 | 1.93 | 1.97 | 1.81 | 1.86 | 1.86 | -4.62% | 71,800 |
| Oct 6, 2025 | 1.85 | 1.99 | 1.82 | 1.95 | 1.95 | 8.94% | 76,737 |
| Oct 3, 2025 | 1.91 | 1.94 | 1.75 | 1.79 | 1.79 | -3.76% | 74,614 |
| Oct 2, 2025 | 1.89 | 2.00 | 1.86 | 1.86 | 1.86 | -2.11% | 48,052 |