TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
10.12
+0.04 (0.40%)
Sep 1, 2026, 2:20 PM EDT - Market open
TJGC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.12 | 10.14 | 10.01 | 10.12 | - | 0.40% | 2,220,049 |
| Aug 31, 2026 | 9.65 | 10.29 | 9.26 | 10.08 | 10.08 | 1.82% | 337,714 |
| Aug 28, 2026 | 7.93 | 10.19 | 7.37 | 9.90 | 9.90 | 24.69% | 560,848 |
| Aug 27, 2026 | 6.13 | 8.00 | 5.99 | 7.94 | 7.94 | 26.23% | 347,337 |
| Aug 26, 2026 | 6.45 | 6.45 | 6.03 | 6.29 | 6.29 | -4.12% | 220,193 |
| Aug 25, 2026 | 6.24 | 6.70 | 6.01 | 6.56 | 6.56 | 7.54% | 1,254,640 |
| Aug 24, 2026 | 4.62 | 6.39 | 4.61 | 6.10 | 6.10 | 30.90% | 4,922,829 |
| Aug 21, 2026 | 4.62 | 4.70 | 4.50 | 4.66 | 4.66 | 0.87% | 1,421,728 |
| Aug 20, 2026 | 4.38 | 4.65 | 4.30 | 4.62 | 4.62 | 5.48% | 2,372,871 |
| Aug 19, 2026 | 4.44 | 4.49 | 4.37 | 4.38 | 4.38 | -1.57% | 2,126,319 |
| Aug 18, 2026 | 3.90 | 5.15 | 3.65 | 4.45 | 4.45 | 10.97% | 882,335 |
| Aug 17, 2026 | 4.07 | 4.23 | 3.90 | 4.01 | 4.01 | - | 4,390,339 |
| Aug 14, 2026 | 3.90 | 4.04 | 3.90 | 4.01 | 4.01 | 3.89% | 261,036 |
| Aug 13, 2026 | 3.79 | 4.02 | 3.77 | 3.86 | 3.86 | 2.93% | 1,028,231 |
| Aug 12, 2026 | 3.84 | 3.85 | 3.55 | 3.75 | 3.75 | -1.83% | 2,736,905 |
| Aug 11, 2026 | 3.70 | 3.83 | 3.53 | 3.82 | 3.82 | 4.66% | 2,762,847 |
| Aug 10, 2026 | 3.65 | 4.13 | 3.60 | 3.65 | 3.65 | - | 252,219 |
| Aug 7, 2026 | 3.55 | 3.69 | 3.30 | 3.65 | 3.65 | -0.27% | 335,509 |
| Aug 6, 2026 | 3.71 | 3.86 | 3.18 | 3.66 | 3.66 | -11.17% | 1,112,595 |
| Aug 5, 2026 | 5.37 | 5.54 | 3.87 | 4.12 | 4.12 | -23.13% | 4,031,427 |
| Aug 4, 2026 | 5.34 | 5.39 | 5.16 | 5.36 | 5.36 | 1.13% | 916,081 |
| Aug 3, 2026 | 5.20 | 5.39 | 5.20 | 5.30 | 5.30 | 0.76% | 375,808 |
| Jul 31, 2026 | 5.23 | 5.30 | 5.14 | 5.26 | 5.26 | 2.53% | 508,517 |
| Jul 30, 2026 | 5.07 | 5.23 | 5.03 | 5.13 | 5.13 | 0.29% | 2,409,806 |
| Jul 29, 2026 | 5.13 | 5.28 | 4.53 | 5.12 | 5.12 | -0.49% | 1,654,054 |
| Jul 28, 2026 | 5.09 | 5.17 | 4.45 | 5.14 | 5.14 | - | 168,865 |
| Jul 27, 2026 | 5.19 | 5.22 | 5.12 | 5.14 | 5.14 | -0.96% | 84,555 |
| Jul 24, 2026 | 5.06 | 5.20 | 5.01 | 5.19 | 5.19 | 3.59% | 321,686 |
| Jul 23, 2026 | 4.90 | 5.20 | 4.82 | 5.01 | 5.01 | 2.04% | 882,979 |
| Jul 22, 2026 | 4.50 | 4.95 | 4.46 | 4.91 | 4.91 | 9.11% | 229,586 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.47 | 4.50 | 4.50 | -3.43% | 4,041 |
| Jul 20, 2026 | 4.40 | 4.88 | 4.40 | 4.66 | 4.66 | 4.25% | 5,855 |
| Jul 17, 2026 | 4.46 | 4.52 | 4.46 | 4.47 | 4.47 | -3.87% | 2,479 |
| Jul 16, 2026 | 4.48 | 4.66 | 4.44 | 4.65 | 4.65 | -1.49% | 3,708 |
| Jul 15, 2026 | 4.55 | 4.99 | 4.44 | 4.72 | 4.72 | 6.07% | 85,004 |
| Jul 14, 2026 | 4.54 | 4.68 | 4.45 | 4.45 | 4.45 | -0.89% | 8,731 |
| Jul 13, 2026 | 4.67 | 4.67 | 4.49 | 4.49 | 4.49 | -3.85% | 740 |
| Jul 10, 2026 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | -5.27% | 2,543 |
| Jul 9, 2026 | 4.47 | 5.01 | 4.44 | 4.93 | 4.93 | 9.31% | 61,106 |
| Jul 8, 2026 | 4.66 | 5.00 | 4.43 | 4.51 | 4.51 | 0.22% | 8,314 |
| Jul 7, 2026 | 4.77 | 4.81 | 4.50 | 4.50 | 4.50 | -6.83% | 1,793 |
| Jul 6, 2026 | 4.68 | 5.00 | 4.59 | 4.83 | 4.83 | 3.87% | 18,658 |
| Jul 2, 2026 | 4.80 | 5.00 | 4.65 | 4.65 | 4.65 | -4.12% | 49,758 |
| Jul 1, 2026 | 4.55 | 4.86 | 4.50 | 4.85 | 4.85 | 7.06% | 70,531 |
| Jun 30, 2026 | 4.52 | 4.61 | 4.52 | 4.53 | 4.53 | 0.67% | 10,796 |
| Jun 29, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.81% | 17,428 |
| 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 |