TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
4.660
+0.190 (4.25%)
Jul 20, 2026, 4:00 PM EDT - Market closed
TJGC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,698 |
| Jul 15, 2026 | 4.55 | 4.99 | 4.44 | 4.72 | 4.72 | 6.07% | 84,804 |
| Jul 14, 2026 | 4.54 | 4.68 | 4.45 | 4.45 | 4.45 | -0.89% | 8,666 |
| 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% | 49,725 |
| Jul 1, 2026 | 4.55 | 4.86 | 4.50 | 4.85 | 4.85 | 7.06% | 70,528 |
| 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 |