TJGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	5.72	5.82	5.69	5.69	-	-2.40%	68,401
Jun 9, 2026	5.86	6.56	5.70	5.83	5.83	-7.31%	163,383
Jun 8, 2026	6.70	6.76	6.25	6.29	6.29	-9.37%	710,223
Jun 5, 2026	6.53	6.96	6.45	6.94	6.94	3.89%	1,296,468
Jun 4, 2026	6.07	6.94	6.05	6.68	6.68	9.33%	2,316,145
Jun 3, 2026	2.55	7.07	2.30	6.11	6.11	-7.00%	1,043,722
May 15, 2026	6.45	6.57	6.24	6.57	6.57	1.86%	366,083
May 14, 2026	6.33	6.51	6.18	6.45	6.45	0.47%	935,331
May 13, 2026	6.09	6.48	6.00	6.42	6.42	6.47%	734,068
May 12, 2026	5.76	6.03	5.55	6.03	6.03	5.79%	1,683,854
May 11, 2026	4.92	5.79	4.80	5.70	5.70	13.10%	853,517
May 8, 2026	5.01	5.19	5.01	5.04	5.04	-4.55%	15,192
May 7, 2026	5.22	5.40	5.19	5.28	5.28	1.73%	7,783
May 6, 2026	5.22	5.40	5.16	5.19	5.19	-0.57%	16,787
May 5, 2026	5.52	5.52	5.22	5.22	5.22	-5.43%	18,925
May 4, 2026	5.43	5.55	5.04	5.52	5.52	-0.54%	37,054
May 1, 2026	4.97	5.55	4.95	5.55	5.55	12.12%	32,885
Apr 30, 2026	4.41	5.04	3.87	4.95	4.95	5.10%	30,496
Apr 29, 2026	4.10	4.74	3.98	4.71	4.71	18.05%	74,045
Apr 28, 2026	2.88	4.32	2.88	3.99	3.99	35.71%	115,584
Apr 27, 2026	4.62	4.65	2.58	2.94	2.94	-39.88%	62,312
Apr 24, 2026	4.38	4.95	4.38	4.89	4.89	9.40%	45,969
Apr 23, 2026	4.08	4.50	3.87	4.47	4.47	9.56%	41,073
Apr 22, 2026	3.54	4.08	3.54	4.08	4.08	13.33%	31,024
Apr 21, 2026	3.15	3.66	3.12	3.60	3.60	6.19%	27,273
Apr 20, 2026	3.39	3.45	3.21	3.39	3.39	-1.74%	7,053
Apr 17, 2026	3.33	3.60	3.27	3.45	3.45	2.68%	43,605
Apr 16, 2026	2.85	3.36	2.85	3.36	3.36	16.68%	24,695
Apr 15, 2026	2.91	2.91	2.76	2.88	2.88	2.13%	11,979
Apr 14, 2026	2.76	2.86	2.76	2.82	2.82	-2.09%	12,638
Apr 13, 2026	2.60	2.93	2.60	2.88	2.88	2.13%	38,983
Apr 10, 2026	2.64	2.85	2.64	2.82	2.82	7.06%	9,593
Apr 9, 2026	2.52	2.64	2.21	2.63	2.63	4.52%	16,219
Apr 8, 2026	2.43	2.57	2.40	2.52	2.52	2.26%	4,790
Apr 7, 2026	2.10	2.46	2.10	2.46	2.46	4.48%	12,520
Apr 6, 2026	2.43	2.54	2.10	2.36	2.36	0.15%	3,904
Apr 2, 2026	2.25	2.48	2.25	2.36	2.36	3.29%	9,533
Apr 1, 2026	2.13	2.35	2.13	2.28	2.28	7.04%	16,333
Mar 31, 2026	1.97	2.14	1.97	2.13	2.13	5.97%	13,473
Mar 30, 2026	1.85	2.01	1.85	2.01	2.01	4.04%	14,319
Mar 27, 2026	1.83	1.93	1.77	1.93	1.93	4.21%	10,354
Mar 26, 2026	1.88	1.88	1.74	1.85	1.85	1.06%	7,755
Mar 25, 2026	1.85	1.96	1.66	1.84	1.83	3.64%	37,589
Mar 24, 2026	1.59	2.55	1.56	1.77	1.77	18.24%	1,300,887
Mar 23, 2026	1.50	1.50	1.46	1.50	1.50	-15.19%	16,547
Mar 20, 2026	1.67	1.77	1.63	1.77	1.77	7.05%	4,464
Mar 19, 2026	1.83	1.83	1.65	1.65	1.65	-8.08%	6,368
Mar 18, 2026	1.87	1.89	1.71	1.79	1.79	-3.08%	22,991
Mar 17, 2026	2.15	2.15	1.81	1.85	1.85	-11.86%	13,357
Mar 16, 2026	2.42	2.42	2.04	2.10	2.10	-13.59%	17,861