TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
4.530
+0.030 (0.67%)
At close: Jun 30, 2026, 4:00 PM EDT
4.520
-0.010 (-0.22%)
After-hours: Jun 30, 2026, 6:19 PM EDT
TJGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4.52 | 4.61 | 4.52 | 4.53 | 4.53 | 0.67% | 7,875 |
| Jun 29, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.81% | 17,427 |
| Jun 26, 2026 | 4.41 | 4.67 | 4.41 | 4.63 | 4.63 | 5.95% | 12,366 |
| Jun 25, 2026 | 4.46 | 4.56 | 4.11 | 4.37 | 4.37 | 0.23% | 555,822 |
| Jun 24, 2026 | 4.33 | 4.55 | 4.21 | 4.36 | 4.36 | 1.40% | 56,833 |
| Jun 23, 2026 | 4.32 | 4.43 | 4.27 | 4.30 | 4.30 | -0.69% | 17,002 |
| Jun 22, 2026 | 4.35 | 4.43 | 4.10 | 4.33 | 4.33 | -1.59% | 82,875 |
| Jun 18, 2026 | 4.50 | 4.51 | 4.20 | 4.40 | 4.40 | -4.97% | 547,651 |
| Jun 17, 2026 | 4.62 | 4.70 | 4.61 | 4.63 | 4.63 | -3.74% | 17,931 |
| Jun 16, 2026 | 4.97 | 4.97 | 4.71 | 4.81 | 4.81 | -6.05% | 30,421 |
| Jun 15, 2026 | 5.26 | 5.50 | 5.00 | 5.12 | 5.12 | -7.41% | 48,138 |
| Jun 12, 2026 | 5.07 | 5.99 | 4.80 | 5.53 | 5.53 | 5.53% | 46,284 |
| Jun 11, 2026 | 5.47 | 5.47 | 5.00 | 5.24 | 5.24 | -5.76% | 81,737 |
| Jun 10, 2026 | 6.08 | 6.08 | 5.33 | 5.56 | 5.56 | -4.63% | 80,703 |
| Jun 9, 2026 | 5.86 | 6.56 | 5.70 | 5.83 | 5.83 | -7.31% | 163,560 |
| Jun 8, 2026 | 6.70 | 6.76 | 6.25 | 6.29 | 6.29 | -9.37% | 710,246 |
| Jun 5, 2026 | 6.53 | 6.96 | 6.45 | 6.94 | 6.94 | 3.89% | 1,297,482 |
| Jun 4, 2026 | 6.07 | 6.94 | 6.05 | 6.68 | 6.68 | 9.33% | 2,319,914 |
| Jun 3, 2026 | 2.55 | 7.07 | 2.30 | 6.11 | 6.11 | -7.00% | 1,053,307 |
| 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 |