TJGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.82	0.89	0.82	0.89	0.89	6.56%	8,435
Feb 26, 2026	0.89	0.92	0.77	0.83	0.83	-8.92%	59,064
Feb 25, 2026	0.87	0.97	0.86	0.92	0.92	2.22%	78,528
Feb 24, 2026	0.90	1.18	0.83	0.90	0.90	5.30%	3,360,682
Feb 23, 2026	0.93	0.93	0.85	0.85	0.85	-8.00%	1,812
Feb 20, 2026	0.95	0.95	0.87	0.93	0.93	-5.19%	6,543
Feb 19, 2026	0.90	1.02	0.84	0.98	0.98	8.40%	9,367
Feb 18, 2026	0.91	0.92	0.89	0.90	0.90	1.03%	5,047
Feb 17, 2026	0.89	0.91	0.89	0.89	0.89	-2.23%	6,692
Feb 13, 2026	0.92	0.92	0.91	0.91	0.91	-	1,549
Feb 12, 2026	0.97	0.97	0.90	0.91	0.91	1.22%	3,555
Feb 11, 2026	1.05	1.06	0.90	0.90	0.90	-15.08%	32,362
Feb 10, 2026	1.02	1.15	1.01	1.06	1.06	8.16%	20,214
Feb 9, 2026	0.93	1.10	0.93	0.98	0.98	10.11%	19,959
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