T&G Global Limited (TGG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 90 |
| 26 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 90 |
| 24 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 6,018 |
| 23 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 65 |
| 22 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 30 |
| 19 Apr 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 2,833 |
| 18 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 640 |
| 17 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 199 |
| 16 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2,776 |
| 15 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 438 |
| 12 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 96 |
| 10 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 57 |
| 09 Apr 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 2,750 |
| 08 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 47 |
| 05 Apr 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 222 |
| 04 Apr 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 210 |
| 03 Apr 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 178 |
| 02 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 117 |
| 28 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 173 |
| 27 Mar 2024 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 48,116 |
| 26 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 111 |
| 25 Mar 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 2,827 |
| 22 Mar 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 526 |
| 21 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 244 |
| 20 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 156 |
| 19 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 142 |
| 18 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 637 |
| 15 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 4,140 |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 105 |
| 13 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 16,092 |
| 12 Mar 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 586 |
| 11 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 209 |
| 08 Mar 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 876 |
| 07 Mar 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 512 |
| 06 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 4,631 |
| 05 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 3,627 |
| 04 Mar 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 916 |
| 01 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 281 |
| 29 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 19 |
| 28 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 231 |
| 27 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 304 |
| 26 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 137 |
| 23 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 457 |
| 22 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 326 |
| 21 Feb 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 451 |
| 20 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 432 |
| 19 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 143 |
| 16 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 370 |
| 15 Feb 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 10,241 |
| 14 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 31 |
| 13 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 70 |
| 12 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 328 |
| 09 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 280 |
| 08 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 07 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 356 |
| 05 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 02 Feb 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 422 |
| 01 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 2,208 |
| 31 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 30 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 29 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 26 Jan 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 4,480 |
| 25 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 299 |
| 24 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 128 |
| 23 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 864 |
| 22 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 5,691 |
| 19 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 18 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 17 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 269 |
| 16 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 15 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 288 |
| 12 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 188 |
| 11 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 573 |
| 10 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 09 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 122 |
| 08 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 05 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 04 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 162 |
| 03 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 |
| 29 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 449 |
| 28 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 27 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 205 |
| 22 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 21 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 20 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 19 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 18 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 303 |
| 15 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 14 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 209 |
| 13 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1 |
| 12 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 114 |
| 11 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 62 |
| 08 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 105 |
| 07 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 249 |
| 06 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 9,006 |
| 05 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 04 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 380 |
| 01 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 486 |
| 30 Nov 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 348 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.