Skip to main content
TJGC Group Limited (TJGC)
NASDAQ: TJGC · Real-Time Price · USD
1.330
+0.350 (35.71%)
At close: Apr 28, 2026, 4:00 PM EDT
1.400
+0.070 (5.26%)
After-hours: Apr 28, 2026, 4:38 PM EDT

TJGC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.961.440.961.33-35.71%339,473
Apr 27, 20261.541.550.860.980.98-39.88%186,888
Apr 24, 20261.461.651.461.631.639.40%132,717
Apr 23, 20261.361.501.291.491.499.56%123,188
Apr 22, 20261.181.361.181.361.3613.33%91,728
Apr 21, 20261.051.221.041.201.206.19%81,381
Apr 20, 20261.131.151.071.131.13-1.74%18,661
Apr 17, 20261.111.201.091.151.152.68%130,643
Apr 16, 20260.951.120.951.121.1216.68%73,521
Apr 15, 20260.970.970.920.960.962.13%35,937
Apr 14, 20260.920.950.920.940.94-2.09%37,857
Apr 13, 20260.870.980.870.960.962.13%116,951
Apr 10, 20260.880.950.880.940.947.06%24,665
Apr 9, 20260.840.880.740.880.884.52%48,160
Apr 8, 20260.810.860.800.840.842.26%14,371
Apr 7, 20260.700.820.700.820.824.48%37,461
Apr 6, 20260.810.850.700.790.790.15%11,203
Apr 2, 20260.750.830.750.790.793.29%28,428
Apr 1, 20260.710.780.710.760.767.04%48,962
Mar 31, 20260.660.710.660.710.715.97%39,769
Mar 30, 20260.620.670.620.670.674.04%42,857
Mar 27, 20260.610.640.590.640.644.21%31,001
Mar 26, 20260.630.630.580.620.621.06%22,720
Mar 25, 20260.620.650.550.610.613.64%105,363
Mar 24, 20260.530.850.520.590.5918.24%3,816,100
Mar 23, 20260.500.500.490.500.50-15.19%49,644
Mar 20, 20260.560.590.540.590.597.04%13,394
Mar 19, 20260.610.610.550.550.55-8.08%17,063
Mar 18, 20260.620.630.570.600.60-3.08%68,976
Mar 17, 20260.720.720.600.620.62-11.86%38,584
Mar 16, 20260.810.810.680.700.70-13.59%53,573
Mar 13, 20260.810.850.790.810.81-0.52%4,762
Mar 12, 20260.820.820.810.810.81-0.71%2,207
Mar 11, 20260.760.840.760.820.82-1.31%18,940
Mar 10, 20260.770.830.770.830.832.72%2,923
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