T&G Global Limited (TGG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 486 |
| 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 |
| 29 Nov 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 28 Nov 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 27 Nov 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 282 |
| 24 Nov 2023 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 4,099 |
| 23 Nov 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 22 Nov 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 5,526 |
| 21 Nov 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 29 |
| 20 Nov 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 4,940 |
| 17 Nov 2023 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 8,872 |
| 16 Nov 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 724 |
| 15 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 161 |
| 14 Nov 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 339 |
| 13 Nov 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 5,797 |
| 10 Nov 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 09 Nov 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 4,345 |
| 08 Nov 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 162 |
| 07 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 06 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 03 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 02 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 31 Oct 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 30 Oct 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Oct 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Oct 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 25 Oct 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 238 |
| 24 Oct 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 20 Oct 2023 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 704 |
| 19 Oct 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 206 |
| 18 Oct 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 17 Oct 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 613 |
| 16 Oct 2023 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 366 |
| 13 Oct 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,144 |
| 12 Oct 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 11 Oct 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 275 |
| 10 Oct 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 09 Oct 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 285 |
| 06 Oct 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 228 |
| 05 Oct 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 04 Oct 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 03 Oct 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 02 Oct 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 269 |
| 29 Sept 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 28 Sept 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 27 Sept 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 26 Sept 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 213 |
| 25 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 298 |
| 22 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 21 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 20 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 384 |
| 19 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 148 |
| 18 Sept 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 159 |
| 15 Sept 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 Sept 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 13 Sept 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 536 |
| 12 Sept 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 11 Sept 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 08 Sept 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 510 |
| 07 Sept 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 262 |
| 06 Sept 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,198 |
| 05 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 04 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 357 |
| 01 Sept 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1,174 |
| 31 Aug 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 973 |
| 30 Aug 2023 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 511 |
| 29 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 28 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 212 |
| 24 Aug 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 23 Aug 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 5,355 |
| 22 Aug 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 188 |
| 21 Aug 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 490 |
| 18 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 17 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 5,023 |
| 16 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 15 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3,455 |
| 14 Aug 2023 | 1.9500 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 571 |
| 11 Aug 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 553 |
| 10 Aug 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 4,109 |
| 09 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 284 |
| 08 Aug 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 07 Aug 2023 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 3,260 |
| 04 Aug 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 03 Aug 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 9,109 |
| 02 Aug 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2,565 |
| 01 Aug 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 31 Jul 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 176 |
| 28 Jul 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 227 |
| 27 Jul 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,197 |
| 26 Jul 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 252 |
| 25 Jul 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 24 Jul 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 369 |
| 21 Jul 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 167 |
| 20 Jul 2023 | 1.9900 | 2.0400 | 1.9900 | 2.0300 | 2.0300 | 1,408 |
| 19 Jul 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 102 |
| 18 Jul 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 17 Jul 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 224 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.