Register for real-time alerts, custom portfolio, and market movers
TSGTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.36 | 0.10 | 1.38% | 7.36 | 7.36 | 7.36 | 333 |
| May 02 2024 | 7.26 | 0.00 | 0.00% | 7.26 | 7.26 | 7.26 | 0 |
| May 01 2024 | 7.26 | 0.00 | 0.00% | 7.26 | 7.26 | 7.26 | 0 |
| Apr 30 2024 | 7.26 | 0.27 | 3.92% | 7.26 | 7.26 | 7.26 | 400 |
| Apr 29 2024 | 6.986 | 0.11 | 1.54% | 6.986 | 6.986 | 6.986 | 260 |
| Apr 26 2024 | 6.88 | 0.38 | 5.85% | 6.88 | 6.88 | 6.88 | 200 |
| Apr 25 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Apr 24 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Apr 23 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Apr 22 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Apr 19 2024 | 6.50 | 0.16 | 2.52% | 6.50 | 6.50 | 6.50 | 1,826 |
| Apr 18 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0 |
| Apr 17 2024 | 6.34 | 0.14 | 2.26% | 6.40 | 6.555 | 6.34 | 2,968 |
| Apr 16 2024 | 6.20 | -0.06 | -0.96% | 6.20 | 6.20 | 6.20 | 5,160 |
| Apr 15 2024 | 6.26 | -0.30 | -4.57% | 6.26 | 6.26 | 6.26 | 4,832 |
| Apr 12 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| Apr 11 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| Apr 10 2024 | 6.56 | -0.03 | -0.46% | 6.465 | 6.738 | 6.465 | 4,000 |
| Apr 09 2024 | 6.59 | 0.00 | 0.00% | 6.59 | 6.59 | 6.59 | 0 |
| Apr 08 2024 | 6.59 | -0.03 | -0.38% | 6.59 | 6.59 | 6.59 | 1,504 |
| Apr 05 2024 | 6.6154 | 0.00 | 0.00% | 6.6154 | 6.6154 | 6.6154 | 0 |
| Apr 04 2024 | 6.6154 | 0.00 | 0.00% | 6.6154 | 6.6154 | 6.6154 | 0 |
| Apr 03 2024 | 6.6154 | 0.00 | 0.00% | 6.6154 | 6.6154 | 6.6154 | 0 |
| Apr 02 2024 | 6.6154 | 0.00 | 0.00% | 6.6154 | 6.6154 | 6.6154 | 0 |
| Apr 01 2024 | 6.6154 | -0.16 | -2.31% | 6.814 | 6.814 | 6.6154 | 1,266 |
| Mar 28 2024 | 6.772 | 0.08 | 1.17% | 6.772 | 6.772 | 6.772 | 402 |
| Mar 27 2024 | 6.694 | -0.06 | -0.83% | 6.694 | 6.694 | 6.694 | 352 |
| Mar 26 2024 | 6.75 | -0.30 | -4.26% | 6.6015 | 6.75 | 6.6015 | 2,006 |
| Mar 25 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 0 |
| Mar 22 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 0 |
| Mar 21 2024 | 7.05 | 0.30 | 4.44% | 7.00 | 7.05 | 7.00 | 1,001 |
| Mar 20 2024 | 6.75 | -0.27 | -3.85% | 6.75 | 6.75 | 6.75 | 6,501 |
| Mar 19 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0 |
| Mar 18 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0 |
| Mar 15 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0 |
| Mar 14 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0 |
| Mar 13 2024 | 7.02 | 0.49 | 7.59% | 7.02 | 7.02 | 7.02 | 700 |
| Mar 12 2024 | 6.525 | 0.00 | 0.00% | 6.525 | 6.525 | 6.525 | 0 |
| Mar 11 2024 | 6.525 | 0.00 | 0.00% | 6.525 | 6.525 | 6.525 | 0 |
| Mar 08 2024 | 6.525 | 0.00 | 0.00% | 6.525 | 6.525 | 6.525 | 0 |
| Mar 07 2024 | 6.525 | 0.00 | 0.00% | 6.525 | 6.525 | 6.525 | 0 |
| Mar 06 2024 | 6.525 | 0.21 | 3.33% | 6.51 | 6.525 | 6.51 | 5,156 |
| Mar 05 2024 | 6.315 | 0.14 | 2.26% | 6.11 | 6.315 | 6.11 | 7,029 |
| Mar 04 2024 | 6.1754 | -0.84 | -12.03% | 6.1754 | 6.1754 | 6.1754 | 1,000 |
| Mar 01 2024 | 7.0199 | 0.00 | 0.00% | 7.0199 | 7.0199 | 7.0199 | 0 |
| Feb 29 2024 | 7.0199 | 0.00 | 0.00% | 7.0199 | 7.0199 | 7.0199 | 0 |
| Feb 28 2024 | 7.0199 | 0.00 | 0.00% | 7.0199 | 7.0199 | 7.0199 | 0 |
| Feb 27 2024 | 7.0199 | 0.00 | 0.00% | 7.0199 | 7.0199 | 7.0199 | 0 |
| Feb 26 2024 | 7.0199 | 0.16 | 2.36% | 6.85 | 7.0199 | 6.68 | 2,245 |
| Feb 23 2024 | 6.858 | 0.65 | 10.43% | 6.885 | 6.885 | 6.858 | 1,100 |
| Feb 22 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 0 |
| Feb 21 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 0 |
| Feb 20 2024 | 6.21 | 0.36 | 6.15% | 6.23 | 6.50 | 6.17 | 12,001 |
| Feb 16 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0 |
| Feb 15 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0 |
| Feb 14 2024 | 5.85 | -0.22 | -3.62% | 5.85 | 5.85 | 5.85 | 2,000 |
| Feb 13 2024 | 6.07 | 0.19 | 3.23% | 6.07 | 6.07 | 6.07 | 820 |
| Feb 12 2024 | 5.88 | -0.10 | -1.67% | 5.86 | 5.88 | 5.86 | 1,352 |
| Feb 09 2024 | 5.98 | 0.03 | 0.50% | 5.98 | 5.98 | 5.98 | 143 |
| Feb 08 2024 | 5.95 | -0.35 | -5.56% | 5.95 | 5.95 | 5.95 | 1,000 |
| Feb 07 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0 |
| Feb 06 2024 | 6.30 | 0.35 | 5.88% | 6.30 | 6.30 | 6.30 | 697 |
| Feb 05 2024 | 5.95 | -0.01 | -0.17% | 5.95 | 5.95 | 5.95 | 1,001 |
