TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
0.9800
+0.0900 (10.11%)
At close: Feb 9, 2026, 4:00 PM EST
0.9604
-0.0196 (-2.00%)
After-hours: Feb 9, 2026, 6:43 PM EST
TJGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.93 | 1.02 | 0.88 | 1.00 | - | 12.36% | 19,541 |
| Feb 6, 2026 | 0.82 | 0.93 | 0.82 | 0.89 | 0.89 | 5.05% | 11,094 |
| Feb 5, 2026 | 0.87 | 0.97 | 0.85 | 0.85 | 0.85 | 2.00% | 35,977 |
| Feb 4, 2026 | 0.97 | 1.01 | 0.82 | 0.83 | 0.83 | -13.53% | 54,781 |
| Feb 3, 2026 | 1.09 | 1.09 | 0.96 | 0.96 | 0.96 | -8.51% | 34,959 |
| Feb 2, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | - | 24,909 |
| Jan 30, 2026 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | 2.94% | 47,686 |
| Jan 29, 2026 | 1.09 | 1.15 | 1.02 | 1.02 | 1.02 | -4.67% | 24,489 |
| Jan 28, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 19,836 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 13,406 |
| Jan 26, 2026 | 1.10 | 1.14 | 1.05 | 1.06 | 1.06 | -4.50% | 33,991 |
| Jan 23, 2026 | 1.20 | 1.23 | 1.09 | 1.11 | 1.11 | -7.50% | 62,232 |
| Jan 22, 2026 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | -2.44% | 18,813 |
| Jan 21, 2026 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | 1.65% | 37,035 |
| Jan 20, 2026 | 1.28 | 1.36 | 1.21 | 1.21 | 1.21 | -1.63% | 76,574 |
| Jan 16, 2026 | 1.07 | 1.38 | 1.07 | 1.23 | 1.23 | 18.27% | 308,414 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.01 | 1.04 | 1.04 | -27.78% | 200,376 |
| Jan 14, 2026 | 1.44 | 1.55 | 1.42 | 1.44 | 1.44 | - | 108,149 |
| Jan 13, 2026 | 1.43 | 1.49 | 1.32 | 1.44 | 1.44 | 3.60% | 108,010 |
| Jan 12, 2026 | 1.16 | 1.43 | 1.16 | 1.39 | 1.39 | 23.01% | 117,725 |
| Jan 9, 2026 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | 3.67% | 34,227 |
| Jan 8, 2026 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 35,189 |
| Jan 7, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 6.67% | 24,432 |
| Jan 6, 2026 | 1.04 | 1.10 | 0.99 | 0.99 | 0.99 | -3.52% | 39,945 |
| Jan 5, 2026 | 0.95 | 1.03 | 0.93 | 1.03 | 1.03 | 10.57% | 18,308 |
| Jan 2, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.80% | 27,640 |
| Dec 31, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | -0.19% | 36,480 |
| Dec 30, 2025 | 0.88 | 0.96 | 0.88 | 0.92 | 0.92 | 1.61% | 46,697 |
| Dec 29, 2025 | 0.90 | 1.03 | 0.90 | 0.90 | 0.90 | -1.46% | 77,882 |
| Dec 26, 2025 | 1.01 | 1.01 | 0.88 | 0.92 | 0.92 | -13.62% | 58,076 |
| Dec 24, 2025 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -5.36% | 55,091 |
| Dec 23, 2025 | 1.12 | 1.19 | 1.06 | 1.12 | 1.12 | - | 119,498 |
| Dec 22, 2025 | 0.91 | 1.29 | 0.91 | 1.12 | 1.12 | 26.15% | 1,290,079 |
| Dec 19, 2025 | 0.67 | 0.97 | 0.67 | 0.89 | 0.89 | 32.51% | 751,488 |
| Dec 18, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 1.52% | 15,294 |
| Dec 17, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -3.04% | 23,087 |
| Dec 16, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -4.13% | 16,427 |
| Dec 15, 2025 | 0.82 | 0.84 | 0.70 | 0.71 | 0.71 | -13.41% | 73,856 |
| Dec 12, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -7.87% | 23,816 |
| 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 |