Register for streaming realtime charts, analysis tools, and prices.
TGYM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.22 | -0.27 | -2.85% | 9.305 | 9.365 | 9.175 | 178,603 |
| May 17 2024 | 9.49 | -0.01 | -0.11% | 9.50 | 9.525 | 9.40 | 469,230 |
| May 16 2024 | 9.50 | -0.06 | -0.58% | 9.565 | 9.58 | 9.485 | 166,317 |
| May 15 2024 | 9.555 | 0.06 | 0.68% | 9.525 | 9.61 | 9.475 | 265,943 |
| May 14 2024 | 9.49 | -0.05 | -0.52% | 9.45 | 9.68 | 9.45 | 365,662 |
| May 13 2024 | 9.54 | 0.10 | 1.11% | 9.465 | 9.60 | 9.435 | 239,431 |
| May 10 2024 | 9.435 | 0.17 | 1.83% | 9.35 | 9.545 | 9.31 | 351,706 |
| May 09 2024 | 9.265 | 0.05 | 0.54% | 9.20 | 9.33 | 9.20 | 156,693 |
| May 08 2024 | 9.215 | -0.10 | -1.02% | 9.30 | 9.39 | 9.18 | 259,020 |
| May 07 2024 | 9.31 | 0.39 | 4.37% | 8.995 | 9.32 | 8.995 | 945,027 |
| May 06 2024 | 8.92 | -0.03 | -0.28% | 8.94 | 9.005 | 8.90 | 108,895 |
| May 03 2024 | 8.945 | 0.09 | 0.96% | 8.885 | 9.015 | 8.85 | 241,076 |
| May 02 2024 | 8.86 | -0.03 | -0.34% | 8.955 | 8.955 | 8.78 | 312,753 |
| Apr 30 2024 | 8.89 | -0.03 | -0.34% | 8.92 | 8.975 | 8.82 | 168,133 |
| Apr 29 2024 | 8.92 | -0.01 | -0.11% | 8.945 | 9.00 | 8.865 | 216,407 |
| Apr 26 2024 | 8.93 | 0.10 | 1.13% | 8.87 | 8.93 | 8.82 | 140,128 |
| Apr 25 2024 | 8.83 | -0.02 | -0.23% | 8.84 | 8.89 | 8.765 | 110,093 |
| Apr 24 2024 | 8.85 | 0.00 | 0.00% | 8.76 | 8.89 | 8.76 | 149,754 |
| Apr 23 2024 | 8.85 | 0.32 | 3.69% | 8.695 | 8.86 | 8.665 | 228,465 |
| Apr 22 2024 | 8.535 | 0.03 | 0.35% | 8.525 | 8.62 | 8.515 | 127,849 |
| Apr 19 2024 | 8.505 | -0.04 | -0.47% | 8.45 | 8.54 | 8.405 | 175,144 |
| Apr 18 2024 | 8.545 | 0.10 | 1.12% | 8.435 | 8.55 | 8.41 | 249,348 |
| Apr 17 2024 | 8.45 | -0.10 | -1.17% | 8.515 | 8.595 | 8.45 | 187,165 |
| Apr 16 2024 | 8.55 | -0.06 | -0.70% | 8.51 | 8.56 | 8.445 | 173,520 |
| Apr 15 2024 | 8.61 | -0.06 | -0.63% | 8.61 | 8.775 | 8.575 | 164,889 |
| Apr 12 2024 | 8.665 | -0.01 | -0.06% | 8.725 | 8.815 | 8.655 | 210,819 |
| Apr 11 2024 | 8.67 | -0.07 | -0.74% | 8.75 | 8.76 | 8.605 | 197,046 |
| Apr 10 2024 | 8.735 | -0.05 | -0.51% | 8.79 | 8.815 | 8.625 | 251,533 |
| Apr 09 2024 | 8.78 | -0.03 | -0.28% | 8.78 | 8.85 | 8.705 | 171,312 |
| Apr 08 2024 | 8.805 | -0.04 | -0.45% | 8.815 | 8.88 | 8.785 | 251,119 |
| Apr 05 2024 | 8.845 | -0.15 | -1.61% | 8.945 | 8.98 | 8.82 | 290,087 |
| Apr 04 2024 | 8.99 | -0.01 | -0.06% | 9.065 | 9.07 | 8.96 | 195,591 |
| Apr 03 2024 | 8.995 | -0.04 | -0.44% | 9.02 | 9.08 | 8.96 | 214,079 |
| Apr 02 2024 | 9.035 | -0.16 | -1.74% | 9.16 | 9.20 | 9.015 | 271,771 |
| Mar 28 2024 | 9.195 | 0.12 | 1.32% | 9.09 | 9.225 | 8.95 | 363,023 |
| Mar 27 2024 | 9.075 | -0.26 | -2.73% | 9.375 | 9.40 | 9.06 | 453,122 |
| Mar 26 2024 | 9.33 | 0.13 | 1.41% | 9.36 | 9.46 | 9.20 | 593,625 |
| Mar 25 2024 | 9.20 | -0.53 | -5.45% | 9.76 | 9.88 | 9.10 | 1,206,033 |
| Mar 22 2024 | 9.73 | 0.04 | 0.41% | 9.645 | 9.745 | 9.57 | 251,174 |
| Mar 21 2024 | 9.69 | 0.33 | 3.58% | 9.43 | 9.70 | 9.43 | 445,139 |
| Mar 20 2024 | 9.355 | -0.01 | -0.05% | 9.375 | 9.405 | 9.295 | 191,178 |
| Mar 19 2024 | 9.36 | -0.04 | -0.37% | 9.37 | 9.46 | 9.23 | 156,231 |
| Mar 18 2024 | 9.395 | -0.05 | -0.48% | 9.45 | 9.465 | 9.315 | 221,534 |
| Mar 15 2024 | 9.44 | -0.25 | -2.58% | 9.68 | 9.785 | 9.415 | 649,691 |
| Mar 14 2024 | 9.69 | 0.04 | 0.47% | 9.69 | 9.75 | 9.55 | 737,465 |
| Mar 13 2024 | 9.645 | 0.14 | 1.47% | 9.52 | 9.715 | 9.515 | 837,749 |
| Mar 12 2024 | 9.505 | 0.11 | 1.12% | 9.325 | 9.51 | 9.325 | 493,909 |
| Mar 11 2024 | 9.40 | 0.17 | 1.84% | 9.25 | 9.40 | 9.235 | 406,034 |
| Mar 08 2024 | 9.23 | -0.03 | -0.32% | 9.225 | 9.28 | 9.20 | 257,198 |
| Mar 07 2024 | 9.26 | 0.19 | 2.09% | 8.99 | 9.28 | 8.99 | 509,048 |
| Mar 06 2024 | 9.07 | 0.16 | 1.74% | 8.88 | 9.075 | 8.835 | 581,378 |
| Mar 05 2024 | 8.915 | 0.09 | 1.08% | 8.80 | 8.935 | 8.79 | 267,729 |
| Mar 04 2024 | 8.82 | 0.07 | 0.80% | 8.71 | 8.82 | 8.645 | 261,964 |
| Mar 01 2024 | 8.75 | -0.05 | -0.51% | 8.79 | 8.83 | 8.64 | 291,396 |
| Feb 29 2024 | 8.795 | 0.32 | 3.84% | 8.485 | 8.81 | 8.485 | 614,380 |
| Feb 28 2024 | 8.47 | -0.48 | -5.31% | 8.94 | 8.94 | 8.405 | 1,004,954 |
| Feb 27 2024 | 8.945 | -0.34 | -3.66% | 9.05 | 9.05 | 8.72 | 1,103,997 |
| Feb 26 2024 | 9.285 | -0.09 | -0.91% | 9.34 | 9.40 | 9.28 | 122,703 |
| Feb 23 2024 | 9.37 | 0.02 | 0.21% | 9.405 | 9.415 | 9.31 | 240,133 |
| Feb 22 2024 | 9.35 | -0.08 | -0.85% | 9.49 | 9.525 | 9.30 | 305,351 |
| Feb 21 2024 | 9.43 | -0.05 | -0.47% | 9.46 | 9.555 | 9.38 | 178,410 |
