TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
31.89
0.00 (0.00%)
Oct 14, 2026, 4:00 PM EDT - Market closed
TJGC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 32.00 | 33.28 | 31.00 | 31.89 | 31.89 | -2.63% | 68,853 |
| Oct 13, 2026 | 32.38 | 32.99 | 29.96 | 32.75 | 32.75 | -1.44% | 20,704 |
| Oct 12, 2026 | 32.70 | 34.00 | 30.24 | 33.23 | 33.23 | -0.15% | 16,574 |
| Oct 9, 2026 | 31.98 | 34.15 | 31.98 | 33.28 | 33.28 | 0.85% | 27,688 |
| Oct 8, 2026 | 31.01 | 33.00 | 30.60 | 33.00 | 33.00 | 6.45% | 26,251 |
| Oct 7, 2026 | 26.54 | 31.91 | 23.73 | 31.00 | 31.00 | 11.43% | 50,939 |
| Oct 6, 2026 | 32.28 | 33.22 | 27.00 | 27.82 | 27.82 | -15.39% | 97,749 |
| Oct 5, 2026 | 32.73 | 34.25 | 30.00 | 32.88 | 32.88 | -1.20% | 114,532 |
| Oct 2, 2026 | 34.92 | 34.92 | 32.24 | 33.28 | 33.28 | 2.15% | 25,098 |
| Oct 1, 2026 | 26.31 | 35.73 | 26.31 | 32.58 | 32.58 | 7.88% | 117,035 |
| Sep 30, 2026 | 34.76 | 35.80 | 30.20 | 30.20 | 30.20 | -13.21% | 88,736 |
| Sep 29, 2026 | 27.68 | 36.76 | 27.41 | 34.80 | 34.80 | 21.92% | 136,940 |
| Sep 28, 2026 | 26.50 | 29.71 | 24.99 | 28.54 | 28.54 | 8.77% | 200,883 |
| Sep 25, 2026 | 29.77 | 30.77 | 25.89 | 26.24 | 26.24 | -6.95% | 104,930 |
| Sep 24, 2026 | 24.03 | 28.55 | 20.00 | 28.20 | 28.20 | 21.13% | 358,584 |
| Sep 23, 2026 | 16.92 | 23.87 | 16.85 | 23.28 | 23.28 | 37.75% | 392,467 |
| Sep 22, 2026 | 17.58 | 17.67 | 15.68 | 16.90 | 16.90 | -3.87% | 77,546 |
| Sep 21, 2026 | 16.91 | 17.97 | 15.03 | 17.58 | 17.58 | 4.39% | 173,046 |
| Sep 18, 2026 | 10.86 | 19.18 | 10.83 | 16.84 | 16.84 | 52.95% | 2,563,493 |
| Sep 17, 2026 | 11.00 | 11.20 | 10.86 | 11.01 | 11.01 | -0.09% | 3,306,077 |
| Sep 16, 2026 | 10.95 | 11.31 | 10.60 | 11.02 | 11.02 | 0.27% | 3,515,488 |
| Sep 15, 2026 | 11.26 | 11.50 | 10.88 | 10.99 | 10.99 | -4.68% | 3,068,236 |
| Sep 14, 2026 | 11.25 | 12.38 | 10.90 | 11.53 | 11.53 | 3.04% | 1,110,990 |
| Sep 11, 2026 | 10.65 | 11.50 | 10.48 | 11.19 | 11.19 | 4.87% | 1,794,491 |
| Sep 10, 2026 | 10.61 | 10.83 | 10.42 | 10.67 | 10.67 | 0.85% | 1,078,578 |
| Sep 9, 2026 | 10.40 | 10.77 | 10.40 | 10.58 | 10.58 | 0.67% | 1,951,422 |
| Sep 8, 2026 | 10.46 | 10.60 | 10.30 | 10.51 | 10.51 | 0.96% | 1,686,140 |
| Sep 4, 2026 | 10.00 | 10.65 | 9.83 | 10.41 | 10.41 | 5.58% | 2,640,356 |
| Sep 3, 2026 | 10.04 | 10.80 | 8.80 | 9.86 | 9.86 | -1.79% | 2,679,259 |
| Sep 2, 2026 | 10.02 | 10.38 | 9.90 | 10.04 | 10.04 | 0.20% | 1,671,039 |
| Sep 1, 2026 | 10.12 | 10.61 | 9.97 | 10.02 | 10.02 | -0.60% | 3,192,809 |
| Aug 31, 2026 | 9.65 | 10.29 | 9.26 | 10.08 | 10.08 | 1.82% | 338,486 |
| Aug 28, 2026 | 7.93 | 10.19 | 7.37 | 9.90 | 9.90 | 24.69% | 576,671 |
| Aug 27, 2026 | 6.13 | 8.00 | 5.99 | 7.94 | 7.94 | 26.23% | 349,615 |
| Aug 26, 2026 | 6.45 | 6.45 | 6.03 | 6.29 | 6.29 | -4.12% | 221,657 |
| Aug 25, 2026 | 6.24 | 6.70 | 6.01 | 6.56 | 6.56 | 7.54% | 1,256,719 |
| Aug 24, 2026 | 4.62 | 6.39 | 4.61 | 6.10 | 6.10 | 30.90% | 4,935,461 |
| Aug 21, 2026 | 4.62 | 4.70 | 4.50 | 4.66 | 4.66 | 0.87% | 1,424,610 |
| Aug 20, 2026 | 4.38 | 4.65 | 4.30 | 4.62 | 4.62 | 5.48% | 2,381,704 |
| Aug 19, 2026 | 4.44 | 4.49 | 4.37 | 4.38 | 4.38 | -1.57% | 2,132,044 |
| Aug 18, 2026 | 3.90 | 5.15 | 3.65 | 4.45 | 4.45 | 10.97% | 883,259 |
| Aug 17, 2026 | 4.07 | 4.23 | 3.90 | 4.01 | 4.01 | - | 4,390,459 |
| Aug 14, 2026 | 3.90 | 4.04 | 3.90 | 4.01 | 4.01 | 3.89% | 261,995 |
| Aug 13, 2026 | 3.79 | 4.02 | 3.77 | 3.86 | 3.86 | 2.93% | 1,031,087 |
| Aug 12, 2026 | 3.84 | 3.85 | 3.55 | 3.75 | 3.75 | -1.83% | 2,737,252 |
| Aug 11, 2026 | 3.70 | 3.83 | 3.53 | 3.82 | 3.82 | 4.66% | 2,763,640 |
| Aug 10, 2026 | 3.65 | 4.13 | 3.60 | 3.65 | 3.65 | - | 253,635 |
| Aug 7, 2026 | 3.55 | 3.69 | 3.30 | 3.65 | 3.65 | -0.27% | 335,521 |
| Aug 6, 2026 | 3.71 | 3.86 | 3.18 | 3.66 | 3.66 | -11.17% | 1,113,688 |
| Aug 5, 2026 | 5.37 | 5.54 | 3.87 | 4.12 | 4.12 | -23.13% | 4,032,199 |