TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
4.640
+0.270 (6.18%)
At close: Jun 26, 2026, 4:00 PM EDT
4.630
-0.010 (-0.22%)
After-hours: Jun 26, 2026, 4:10 PM EDT
TJGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 3.15 | 3.66 | 3.12 | 3.60 | 3.60 | 6.19% | 27,273 |
| Apr 20, 2026 | 3.39 | 3.45 | 3.21 | 3.39 | 3.39 | -1.74% | 7,053 |
| Apr 17, 2026 | 3.33 | 3.60 | 3.27 | 3.45 | 3.45 | 2.68% | 43,605 |
| Apr 16, 2026 | 2.85 | 3.36 | 2.85 | 3.36 | 3.36 | 16.68% | 24,695 |
| Apr 15, 2026 | 2.91 | 2.91 | 2.76 | 2.88 | 2.88 | 2.13% | 11,979 |
| Apr 14, 2026 | 2.76 | 2.86 | 2.76 | 2.82 | 2.82 | -2.09% | 12,638 |
| Apr 13, 2026 | 2.60 | 2.93 | 2.60 | 2.88 | 2.88 | 2.13% | 38,983 |
| Apr 10, 2026 | 2.64 | 2.85 | 2.64 | 2.82 | 2.82 | 7.06% | 9,593 |
| Apr 9, 2026 | 2.52 | 2.64 | 2.21 | 2.63 | 2.63 | 4.52% | 16,219 |
| Apr 8, 2026 | 2.43 | 2.57 | 2.40 | 2.52 | 2.52 | 2.26% | 4,790 |
| Apr 7, 2026 | 2.10 | 2.46 | 2.10 | 2.46 | 2.46 | 4.48% | 12,520 |
| Apr 6, 2026 | 2.43 | 2.54 | 2.10 | 2.36 | 2.36 | 0.15% | 3,904 |
| Apr 2, 2026 | 2.25 | 2.48 | 2.25 | 2.36 | 2.36 | 3.29% | 9,533 |
| Apr 1, 2026 | 2.13 | 2.35 | 2.13 | 2.28 | 2.28 | 7.04% | 16,333 |
| Mar 31, 2026 | 1.97 | 2.14 | 1.97 | 2.13 | 2.13 | 5.97% | 13,473 |
| Mar 30, 2026 | 1.85 | 2.01 | 1.85 | 2.01 | 2.01 | 4.04% | 14,319 |
| Mar 27, 2026 | 1.83 | 1.93 | 1.77 | 1.93 | 1.93 | 4.21% | 10,354 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.74 | 1.85 | 1.85 | 1.06% | 7,755 |
| Mar 25, 2026 | 1.85 | 1.96 | 1.66 | 1.84 | 1.83 | 3.64% | 37,589 |
| Mar 24, 2026 | 1.59 | 2.55 | 1.56 | 1.77 | 1.77 | 18.24% | 1,300,887 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -15.19% | 16,547 |
| Mar 20, 2026 | 1.67 | 1.77 | 1.63 | 1.77 | 1.77 | 7.05% | 4,464 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -8.08% | 6,368 |
| Mar 18, 2026 | 1.87 | 1.89 | 1.71 | 1.79 | 1.79 | -3.08% | 22,991 |
| Mar 17, 2026 | 2.15 | 2.15 | 1.81 | 1.85 | 1.85 | -11.86% | 13,357 |
| Mar 16, 2026 | 2.42 | 2.42 | 2.04 | 2.10 | 2.10 | -13.59% | 17,861 |
| Mar 13, 2026 | 2.44 | 2.55 | 2.36 | 2.43 | 2.43 | -0.52% | 1,748 |
| Mar 12, 2026 | 2.46 | 2.46 | 2.43 | 2.44 | 2.44 | -0.71% | 783 |
| Mar 11, 2026 | 2.27 | 2.52 | 2.27 | 2.46 | 2.46 | -1.31% | 6,313 |
| Mar 10, 2026 | 2.31 | 2.49 | 2.31 | 2.49 | 2.49 | 2.72% | 974 |
| Mar 9, 2026 | 2.30 | 2.54 | 2.25 | 2.43 | 2.43 | 1.13% | 10,020 |
| Mar 6, 2026 | 2.55 | 2.59 | 2.40 | 2.40 | 2.40 | -5.84% | 5,563 |
| Mar 5, 2026 | 2.53 | 2.60 | 2.40 | 2.55 | 2.55 | 5.63% | 2,417 |
| Mar 4, 2026 | 2.59 | 2.59 | 2.40 | 2.41 | 2.41 | 3.12% | 2,113 |
| Mar 3, 2026 | 2.34 | 2.70 | 2.34 | 2.34 | 2.34 | -8.24% | 4,172 |
| Mar 2, 2026 | 2.34 | 2.59 | 2.31 | 2.55 | 2.55 | -4.39% | 8,229 |
| Feb 27, 2026 | 2.45 | 2.67 | 2.45 | 2.67 | 2.67 | 6.56% | 2,890 |
| Feb 26, 2026 | 2.66 | 2.77 | 2.31 | 2.50 | 2.50 | -8.92% | 20,007 |
| Feb 25, 2026 | 2.61 | 2.91 | 2.58 | 2.75 | 2.75 | 2.22% | 26,178 |
| Feb 24, 2026 | 2.71 | 3.54 | 2.48 | 2.69 | 2.69 | 5.30% | 1,121,708 |
| Feb 23, 2026 | 2.78 | 2.78 | 2.55 | 2.55 | 2.55 | -8.00% | 710 |
| Feb 20, 2026 | 2.85 | 2.85 | 2.61 | 2.78 | 2.78 | -5.19% | 2,222 |
| Feb 19, 2026 | 2.70 | 3.06 | 2.51 | 2.93 | 2.93 | 8.40% | 3,165 |
| Feb 18, 2026 | 2.73 | 2.76 | 2.67 | 2.70 | 2.70 | 1.03% | 1,687 |
| Feb 17, 2026 | 2.67 | 2.73 | 2.67 | 2.67 | 2.67 | -2.23% | 2,230 |
| Feb 13, 2026 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | - | 516 |
| Feb 12, 2026 | 2.91 | 2.91 | 2.70 | 2.73 | 2.73 | 1.22% | 1,201 |
| Feb 11, 2026 | 3.15 | 3.18 | 2.70 | 2.70 | 2.70 | -15.08% | 10,801 |
| Feb 10, 2026 | 3.05 | 3.45 | 3.03 | 3.18 | 3.18 | 8.16% | 6,773 |
| Feb 9, 2026 | 2.79 | 3.30 | 2.79 | 2.94 | 2.94 | 10.11% | 6,732 |
| Feb 6, 2026 | 2.46 | 2.79 | 2.46 | 2.67 | 2.67 | 5.05% | 3,697 |
| Feb 5, 2026 | 2.60 | 2.90 | 2.54 | 2.54 | 2.54 | 2.00% | 11,992 |
| Feb 4, 2026 | 2.90 | 3.03 | 2.46 | 2.49 | 2.49 | -13.53% | 18,373 |
| Feb 3, 2026 | 3.26 | 3.26 | 2.88 | 2.88 | 2.88 | -8.51% | 11,712 |
| Feb 2, 2026 | 3.06 | 3.23 | 3.06 | 3.15 | 3.15 | - | 8,302 |
| Jan 30, 2026 | 3.18 | 3.27 | 3.12 | 3.15 | 3.15 | 2.94% | 15,914 |
| Jan 29, 2026 | 3.27 | 3.45 | 3.06 | 3.06 | 3.06 | -4.67% | 8,162 |
| Jan 28, 2026 | 3.18 | 3.27 | 3.18 | 3.21 | 3.21 | 1.90% | 6,945 |
| Jan 27, 2026 | 3.18 | 3.21 | 3.09 | 3.15 | 3.15 | -0.94% | 4,475 |
| Jan 26, 2026 | 3.30 | 3.42 | 3.15 | 3.18 | 3.18 | -4.50% | 11,884 |
| Jan 23, 2026 | 3.60 | 3.69 | 3.27 | 3.33 | 3.33 | -7.50% | 20,743 |
| Jan 22, 2026 | 3.63 | 3.69 | 3.48 | 3.60 | 3.60 | -2.44% | 6,545 |
| Jan 21, 2026 | 3.75 | 3.84 | 3.69 | 3.69 | 3.69 | 1.65% | 12,661 |
| Jan 20, 2026 | 3.84 | 4.08 | 3.63 | 3.63 | 3.63 | -1.63% | 25,981 |
| Jan 16, 2026 | 3.21 | 4.14 | 3.21 | 3.69 | 3.69 | 18.28% | 103,064 |