Skip to main content
TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
0.809
+0.009 (1.13%)
At close: Mar 9, 2026, 4:00 PM EDT
0.809
-0.001 (-0.06%)
After-hours: Mar 9, 2026, 7:33 PM EDT

TJGC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.770.850.750.810.811.13%30,045
Mar 6, 20260.850.860.800.800.80-5.84%16,690
Mar 5, 20260.840.870.800.850.855.63%7,008
Mar 4, 20260.860.860.800.800.803.12%6,341
Mar 3, 20260.780.900.780.780.78-8.24%10,805
Mar 2, 20260.780.860.770.850.85-4.39%24,590
Feb 27, 20260.820.890.820.890.896.56%8,435
Feb 26, 20260.890.920.770.830.83-8.92%59,064
Feb 25, 20260.870.970.860.920.922.22%78,528
Feb 24, 20260.901.180.830.900.905.30%3,360,682
Feb 23, 20260.930.930.850.850.85-8.00%1,812
Feb 20, 20260.950.950.870.930.93-5.19%6,543
Feb 19, 20260.901.020.840.980.988.40%9,367
Feb 18, 20260.910.920.890.900.901.03%5,047
Feb 17, 20260.890.910.890.890.89-2.23%6,692
Feb 13, 20260.920.920.910.910.91-1,549
Feb 12, 20260.970.970.900.910.911.22%3,555
Feb 11, 20261.051.060.900.900.90-15.08%32,362
Feb 10, 20261.021.151.011.061.068.16%20,214
Feb 9, 20260.931.100.930.980.9810.11%19,959
Feb 6, 20260.820.930.820.890.895.05%11,094
Feb 5, 20260.870.970.850.850.852.00%35,977
Feb 4, 20260.971.010.820.830.83-13.53%54,781
Feb 3, 20261.091.090.960.960.96-8.51%34,959
Feb 2, 20261.021.081.021.051.05-24,909
Jan 30, 20261.061.091.041.051.052.94%47,686
Jan 29, 20261.091.151.021.021.02-4.67%24,489
Jan 28, 20261.061.091.061.071.071.90%19,836
Jan 27, 20261.061.071.031.051.05-0.94%13,406
Jan 26, 20261.101.141.051.061.06-4.50%33,991
Jan 23, 20261.201.231.091.111.11-7.50%62,232
Jan 22, 20261.211.231.161.201.20-2.44%18,813
Jan 21, 20261.251.281.231.231.231.65%37,035
Jan 20, 20261.281.361.211.211.21-1.63%76,574
Jan 16, 20261.071.381.071.231.2318.27%308,414
Jan 15, 20261.451.481.011.041.04-27.78%200,376
Jan 14, 20261.441.551.421.441.44-108,149
Jan 13, 20261.431.491.321.441.443.60%108,010
Jan 12, 20261.161.431.161.391.3923.01%117,725
Jan 9, 20261.141.171.111.131.133.67%34,227
Jan 8, 20261.061.101.031.091.092.83%35,189
Jan 7, 20261.001.101.001.061.066.67%24,432
Jan 6, 20261.041.100.990.990.99-3.52%39,945
Jan 5, 20260.951.030.931.031.0310.57%18,308
Jan 2, 20260.900.930.900.930.931.80%27,640
Dec 31, 20250.920.930.890.920.92-0.19%36,480
Dec 30, 20250.880.960.880.920.921.61%46,697
Dec 29, 20250.901.030.900.900.90-1.46%77,882
Dec 26, 20251.011.010.880.920.92-13.62%58,076
Dec 24, 20251.091.091.001.061.06-5.36%55,091
Dec 23, 20251.121.191.061.121.12-119,498
Dec 22, 20250.911.290.911.121.1226.15%1,290,079
Dec 19, 20250.670.970.670.890.8932.51%751,488
Dec 18, 20250.630.670.630.670.671.52%15,294
Dec 17, 20250.680.680.630.660.66-3.04%23,087
Dec 16, 20250.730.730.680.680.68-4.13%16,427
Dec 15, 20250.820.840.700.710.71-13.41%73,856
Dec 12, 20250.880.880.800.820.82-7.87%23,816
Dec 11, 20250.890.910.850.890.89-0.57%23,641
Dec 10, 20250.940.960.860.900.90-8.34%34,115
Dec 9, 20250.970.980.950.980.98-1.36%30,617
Dec 8, 20251.001.020.950.990.99-2.94%32,651
Dec 5, 20251.011.030.981.021.022.00%18,260
Dec 4, 20251.001.030.991.001.000.49%30,983
Dec 3, 20251.001.050.991.001.00-3.39%17,888
Dec 2, 20251.011.030.951.031.035.93%35,246
Dec 1, 20250.990.990.950.970.97-2.15%16,328
Nov 28, 20251.001.020.950.990.990.34%17,120
Nov 26, 20251.011.020.980.990.99-2.91%16,798
Nov 25, 20251.001.041.001.021.02-39,920
Nov 24, 20250.931.100.921.021.028.57%157,155
Nov 21, 20250.940.970.930.940.94-6.04%52,479
Nov 20, 20251.001.081.001.001.00-1.00%75,976
Nov 19, 20251.021.020.941.011.01-4.72%15,555
Nov 18, 20251.051.080.971.061.06-3.64%18,322
Nov 17, 20250.931.100.861.101.1017.02%143,010
Nov 14, 20250.950.950.850.940.94-4.97%30,894
Nov 13, 20251.041.040.960.990.99-4.88%20,562
Nov 12, 20251.011.051.001.041.04-0.95%18,961
Nov 11, 20251.061.080.981.051.051.94%51,023
Nov 10, 20251.021.060.941.031.038.10%36,418
Nov 7, 20250.950.990.920.950.95-5.66%28,478
Nov 6, 20250.941.080.911.011.015.21%115,889
Nov 5, 20250.940.960.910.960.96-0.31%23,877
Nov 4, 20251.021.020.910.960.96-4.65%78,048
Nov 3, 20251.071.141.011.011.01-9.01%147,183
Oct 31, 20250.921.370.921.111.1120.48%3,348,560
Oct 30, 20251.001.010.900.920.92-8.78%148,855
Oct 29, 20251.111.151.001.011.01-7.34%105,218
Oct 28, 20251.081.101.061.091.090.93%54,162
Oct 27, 20251.091.171.021.081.08-75,792
Oct 24, 20251.081.161.041.081.08-99,854
Oct 23, 20251.181.251.071.081.08-6.90%141,253
Oct 22, 20251.471.531.061.161.16-25.16%547,563
Oct 21, 20251.451.551.451.551.554.73%50,989
Oct 20, 20251.511.511.451.481.48-1.99%41,263
Oct 17, 20251.461.531.451.511.514.14%69,716
Oct 16, 20251.591.591.441.451.45-5.84%82,047
Oct 15, 20251.601.651.531.541.54-5.52%31,125
Oct 14, 20251.511.651.511.631.634.49%29,044