TJGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.47	1.68	1.29	1.65	1.65	5.10%	91,421
Apr 29, 2026	1.37	1.58	1.33	1.57	1.57	18.05%	221,949
Apr 28, 2026	0.96	1.44	0.96	1.33	1.33	35.71%	346,754
Apr 27, 2026	1.54	1.55	0.86	0.98	0.98	-39.88%	186,938
Apr 24, 2026	1.46	1.65	1.46	1.63	1.63	9.40%	137,910
Apr 23, 2026	1.36	1.50	1.29	1.49	1.49	9.56%	123,222
Apr 22, 2026	1.18	1.36	1.18	1.36	1.36	13.33%	93,075
Apr 21, 2026	1.05	1.22	1.04	1.20	1.20	6.19%	81,822
Apr 20, 2026	1.13	1.15	1.07	1.13	1.13	-1.74%	21,162
Apr 17, 2026	1.11	1.20	1.09	1.15	1.15	2.68%	130,817
Apr 16, 2026	0.95	1.12	0.95	1.12	1.12	16.68%	74,087
Apr 15, 2026	0.97	0.97	0.92	0.96	0.96	2.13%	35,939
Apr 14, 2026	0.92	0.95	0.92	0.94	0.94	-2.09%	37,915
Apr 13, 2026	0.87	0.98	0.87	0.96	0.96	2.13%	116,951
Apr 10, 2026	0.88	0.95	0.88	0.94	0.94	7.06%	28,781
Apr 9, 2026	0.84	0.88	0.74	0.88	0.88	4.52%	48,660
Apr 8, 2026	0.81	0.86	0.80	0.84	0.84	2.26%	14,371
Apr 7, 2026	0.70	0.82	0.70	0.82	0.82	4.48%	37,561
Apr 6, 2026	0.81	0.85	0.70	0.79	0.79	0.15%	11,715
Apr 2, 2026	0.75	0.83	0.75	0.79	0.79	3.29%	28,600
Apr 1, 2026	0.71	0.78	0.71	0.76	0.76	7.04%	49,000
Mar 31, 2026	0.66	0.71	0.66	0.71	0.71	5.97%	40,420
Mar 30, 2026	0.62	0.67	0.62	0.67	0.67	4.04%	42,960
Mar 27, 2026	0.61	0.64	0.59	0.64	0.64	4.21%	31,064
Mar 26, 2026	0.63	0.63	0.58	0.62	0.62	1.06%	23,268
Mar 25, 2026	0.62	0.65	0.55	0.61	0.61	3.64%	112,769
Mar 24, 2026	0.53	0.85	0.52	0.59	0.59	18.24%	3,902,662
Mar 23, 2026	0.50	0.50	0.49	0.50	0.50	-15.19%	49,644
Mar 20, 2026	0.56	0.59	0.54	0.59	0.59	7.04%	13,395
Mar 19, 2026	0.61	0.61	0.55	0.55	0.55	-8.08%	19,107
Mar 18, 2026	0.62	0.63	0.57	0.60	0.60	-3.08%	68,976
Mar 17, 2026	0.72	0.72	0.60	0.62	0.62	-11.86%	40,072
Mar 16, 2026	0.81	0.81	0.68	0.70	0.70	-13.59%	53,585
Mar 13, 2026	0.81	0.85	0.79	0.81	0.81	-0.52%	5,245
Mar 12, 2026	0.82	0.82	0.81	0.81	0.81	-0.71%	2,351
Mar 11, 2026	0.76	0.84	0.76	0.82	0.82	-1.31%	18,940
Mar 10, 2026	0.77	0.83	0.77	0.83	0.83	2.72%	2,924
Mar 9, 2026	0.77	0.85	0.75	0.81	0.81	1.13%	30,061
Mar 6, 2026	0.85	0.86	0.80	0.80	0.80	-5.84%	16,690
Mar 5, 2026	0.84	0.87	0.80	0.85	0.85	5.63%	7,253
Mar 4, 2026	0.86	0.86	0.80	0.80	0.80	3.12%	6,341
Mar 3, 2026	0.78	0.90	0.78	0.78	0.78	-8.24%	12,518
Mar 2, 2026	0.78	0.86	0.77	0.85	0.85	-4.39%	24,690
Feb 27, 2026	0.82	0.89	0.82	0.89	0.89	6.56%	8,672
Feb 26, 2026	0.89	0.92	0.77	0.83	0.83	-8.92%	60,023
Feb 25, 2026	0.87	0.97	0.86	0.92	0.92	2.22%	78,537
Feb 24, 2026	0.90	1.18	0.83	0.90	0.90	5.30%	3,365,126
Feb 23, 2026	0.93	0.93	0.85	0.85	0.85	-8.00%	2,131
Feb 20, 2026	0.95	0.95	0.87	0.93	0.93	-5.19%	6,668
Feb 19, 2026	0.90	1.02	0.84	0.98	0.98	8.40%	9,497