TJGC Group Limited - Class A Ordinary Shares (TJGC)
6.1000
+1.4400 (30.90%)
NASDAQ· Last Trade: Aug 24th, 7:45 PM EDT
Historical Prices For TJGC Group Limited - Class A Ordinary Shares (TJGC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/24/2026 | 4.62 | 6.39 | 4.61 | 6.10 | 4,935,024 | 6.10 |
| 8/21/2026 | 4.62 | 4.70 | 4.50 | 4.66 | 1,424,611 | 4.66 |
| 8/20/2026 | 4.38 | 4.65 | 4.30 | 4.62 | 2,379,101 | 4.62 |
| 8/19/2026 | 4.44 | 4.49 | 4.37 | 4.38 | 2,132,042 | 4.38 |
| 8/18/2026 | 3.90 | 5.15 | 3.65 | 4.45 | 883,259 | 4.45 |
| 8/17/2026 | 4.07 | 4.23 | 3.90 | 4.01 | 4,390,459 | 4.01 |
| 8/14/2026 | 3.90 | 4.04 | 3.90 | 4.01 | 261,995 | 4.01 |
| 8/13/2026 | 3.79 | 4.02 | 3.77 | 3.86 | 1,030,011 | 3.86 |
| 8/12/2026 | 3.84 | 3.85 | 3.55 | 3.75 | 2,737,252 | 3.75 |
| 8/11/2026 | 3.70 | 3.83 | 3.53 | 3.82 | 2,763,631 | 3.82 |
| 8/10/2026 | 3.65 | 4.13 | 3.60 | 3.65 | 252,277 | 3.65 |
| 8/07/2026 | 3.55 | 3.69 | 3.30 | 3.65 | 335,522 | 3.65 |
| 8/06/2026 | 3.71 | 3.86 | 3.18 | 3.66 | 1,113,638 | 3.66 |
| 8/05/2026 | 5.36 | 5.54 | 3.87 | 4.12 | 4,031,743 | 4.12 |
| 8/04/2026 | 5.34 | 5.39 | 5.16 | 5.36 | 921,110 | 5.36 |
| 8/03/2026 | 5.20 | 5.39 | 5.20 | 5.30 | 375,808 | 5.30 |
| 7/31/2026 | 5.23 | 5.30 | 5.14 | 5.26 | 508,518 | 5.26 |
| 7/30/2026 | 5.07 | 5.23 | 5.03 | 5.13 | 2,405,740 | 5.13 |
| 7/29/2026 | 5.13 | 5.28 | 4.53 | 5.12 | 1,653,654 | 5.12 |
| 7/28/2026 | 5.09 | 5.17 | 4.45 | 5.14 | 168,865 | 5.14 |
| 7/27/2026 | 5.19 | 5.22 | 5.12 | 5.14 | 84,538 | 5.14 |
| 7/24/2026 | 5.06 | 5.20 | 5.01 | 5.19 | 321,687 | 5.19 |
| 7/23/2026 | 4.90 | 5.20 | 4.82 | 5.01 | 882,979 | 5.01 |
| 7/22/2026 | 4.50 | 4.95 | 4.46 | 4.91 | 229,587 | 4.91 |
| 7/21/2026 | 4.56 | 4.56 | 4.47 | 4.50 | 4,042 | 4.50 |
| 7/20/2026 | 4.40 | 4.88 | 4.40 | 4.66 | 5,855 | 4.66 |
| 7/17/2026 | 4.46 | 4.52 | 4.46 | 4.47 | 2,480 | 4.47 |
| 7/16/2026 | 4.48 | 4.66 | 4.44 | 4.65 | 3,708 | 4.65 |
| 7/15/2026 | 4.55 | 4.99 | 4.44 | 4.72 | 85,002 | 4.72 |
| 7/14/2026 | 4.54 | 4.67 | 4.45 | 4.45 | 8,666 | 4.45 |
| 7/13/2026 | 4.67 | 4.67 | 4.49 | 4.49 | 740 | 4.49 |
| 7/10/2026 | 4.55 | 4.67 | 4.55 | 4.67 | 2,543 | 4.67 |
| 7/09/2026 | 4.47 | 5.01 | 4.44 | 4.93 | 61,106 | 4.93 |
| 7/08/2026 | 4.66 | 5.00 | 4.42 | 4.51 | 8,315 | 4.51 |
| 7/07/2026 | 4.77 | 4.81 | 4.50 | 4.50 | 1,793 | 4.50 |
| 7/06/2026 | 4.68 | 5.00 | 4.59 | 4.83 | 18,658 | 4.83 |
| 7/02/2026 | 4.80 | 5.00 | 4.65 | 4.65 | 49,758 | 4.65 |
| 7/01/2026 | 4.55 | 4.86 | 4.50 | 4.85 | 70,529 | 4.85 |
| 6/30/2026 | 4.52 | 4.61 | 4.52 | 4.53 | 10,796 | 4.53 |
| 6/29/2026 | 4.60 | 4.70 | 4.50 | 4.50 | 17,428 | 4.50 |
| 6/26/2026 | 4.41 | 4.67 | 4.41 | 4.63 | 12,366 | 4.63 |
| 6/25/2026 | 4.46 | 4.56 | 4.11 | 4.37 | 555,823 | 4.37 |
| 6/24/2026 | 4.33 | 4.55 | 4.21 | 4.36 | 56,833 | 4.36 |
| 6/23/2026 | 4.32 | 4.43 | 4.27 | 4.30 | 17,002 | 4.30 |
| 6/22/2026 | 4.35 | 4.43 | 4.10 | 4.33 | 82,876 | 4.33 |
| 6/18/2026 | 4.50 | 4.51 | 4.20 | 4.40 | 547,652 | 4.40 |
| 6/17/2026 | 4.62 | 4.70 | 4.61 | 4.63 | 17,931 | 4.63 |
| 6/16/2026 | 4.97 | 4.97 | 4.71 | 4.81 | 30,422 | 4.81 |
| 6/15/2026 | 5.26 | 5.50 | 5.00 | 5.12 | 48,139 | 5.12 |
| 6/12/2026 | 5.07 | 5.99 | 4.80 | 5.53 | 46,287 | 5.53 |
| 6/11/2026 | 5.47 | 5.47 | 5.00 | 5.24 | 81,738 | 5.24 |
| 6/10/2026 | 6.08 | 6.08 | 5.33 | 5.56 | 80,704 | 5.56 |
| 6/09/2026 | 5.86 | 6.56 | 5.70 | 5.83 | 163,460 | 5.83 |
| 6/08/2026 | 6.70 | 6.76 | 6.25 | 6.29 | 710,246 | 6.29 |
| 6/05/2026 | 6.53 | 6.96 | 6.45 | 6.94 | 1,297,483 | 6.94 |
| 6/04/2026 | 6.07 | 6.94 | 6.05 | 6.68 | 2,319,913 | 6.68 |
| 6/03/2026 | 2.55 | 7.07 | 2.30 | 6.11 | 1,051,172 | 6.11 |