TJGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.15	2.19	2.08	2.19	2.19	1.86%	1,098,251
May 14, 2026	2.11	2.17	2.06	2.15	2.15	0.47%	2,805,994
May 13, 2026	2.03	2.16	2.00	2.14	2.14	6.47%	2,202,207
May 12, 2026	1.92	2.01	1.85	2.01	2.01	5.79%	5,051,563
May 11, 2026	1.64	1.93	1.60	1.90	1.90	13.10%	2,560,553
May 8, 2026	1.67	1.73	1.67	1.68	1.68	-4.55%	45,577
May 7, 2026	1.74	1.80	1.73	1.76	1.76	1.73%	23,352
May 6, 2026	1.74	1.80	1.72	1.73	1.73	-0.57%	50,363
May 5, 2026	1.84	1.84	1.74	1.74	1.74	-5.43%	56,778
May 4, 2026	1.81	1.85	1.68	1.84	1.84	-0.54%	111,163
May 1, 2026	1.66	1.85	1.65	1.85	1.85	12.12%	98,657
Apr 30, 2026	1.47	1.68	1.29	1.65	1.65	5.10%	91,490
Apr 29, 2026	1.37	1.58	1.33	1.57	1.57	18.05%	222,136
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