TGE(TGE)
TGE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.12 | $1.12 | $1.07 | $1.10 | 21,270 |
| 5/21/2026 | $1.09 | $1.18 | $1.08 | $1.13 | 29,733 |
| 5/20/2026 | $1.08 | $1.11 | $1.06 | $1.10 | 18,200 |
| 5/19/2026 | $1.04 | $1.16 | $1.04 | $1.11 | 41,300 |
| 5/18/2026 | $0.99 | $1.14 | $0.99 | $1.05 | 69,700 |
| 5/15/2026 | $0.99 | $1.01 | $0.98 | $0.98 | 13,900 |
| 5/14/2026 | $0.98 | $1.04 | $0.98 | $1.00 | 13,931 |
| 5/13/2026 | $0.98 | $1.03 | $0.96 | $0.98 | 22,600 |
| 5/12/2026 | $0.98 | $1.02 | $0.96 | $0.97 | 14,500 |
| 5/11/2026 | $0.97 | $1.01 | $0.94 | $1.01 | 50,540 |
| 5/8/2026 | $1.01 | $1.03 | $0.97 | $0.97 | 66,448 |
| 5/7/2026 | $1.00 | $1.05 | $0.99 | $0.99 | 32,300 |
| 5/6/2026 | $1.02 | $1.07 | $1.02 | $1.02 | 28,531 |
| 5/5/2026 | $1.04 | $1.09 | $1.04 | $1.04 | 80,246 |
| 5/4/2026 | $1.05 | $1.11 | $1.04 | $1.04 | 34,900 |
| 5/1/2026 | $1.08 | $1.09 | $1.05 | $1.09 | 11,805 |
| 4/30/2026 | $1.06 | $1.11 | $1.04 | $1.04 | 59,400 |
| 4/29/2026 | $1.13 | $1.13 | $1.08 | $1.08 | 84,137 |
| 4/28/2026 | $1.13 | $1.13 | $1.08 | $1.10 | 8,755 |
| 4/27/2026 | $1.10 | $1.12 | $1.10 | $1.11 | 10,378 |
| 4/24/2026 | $1.10 | $1.13 | $1.09 | $1.10 | 15,903 |
| 4/23/2026 | $1.08 | $1.11 | $1.08 | $1.09 | 12,806 |
| 4/22/2026 | $1.11 | $1.14 | $1.08 | $1.11 | 37,627 |
| 4/21/2026 | $1.10 | $1.12 | $1.08 | $1.09 | 34,855 |
| 4/20/2026 | $1.08 | $1.11 | $1.07 | $1.10 | 32,822 |
| 4/17/2026 | $1.12 | $1.19 | $1.06 | $1.06 | 80,400 |
| 4/16/2026 | $1.07 | $1.16 | $1.07 | $1.12 | 105,931 |
| 4/15/2026 | $1.06 | $1.09 | $1.04 | $1.08 | 17,600 |
| 4/14/2026 | $1.09 | $1.10 | $1.06 | $1.07 | 37,300 |
| 4/13/2026 | $1.07 | $1.16 | $1.06 | $1.13 | 35,700 |
| 4/10/2026 | $1.10 | $1.12 | $1.07 | $1.09 | 17,100 |
| 4/9/2026 | $1.15 | $1.15 | $1.02 | $1.08 | 58,541 |
| 4/8/2026 | $1.20 | $1.20 | $1.10 | $1.13 | 40,300 |
| 4/7/2026 | $1.15 | $1.15 | $1.11 | $1.14 | 9,600 |
| 4/6/2026 | $1.12 | $1.15 | $1.10 | $1.14 | 34,361 |
| 4/2/2026 | $1.13 | $1.19 | $1.06 | $1.12 | 62,842 |
| 4/1/2026 | $1.22 | $1.22 | $1.14 | $1.16 | 30,305 |
| 3/31/2026 | $1.13 | $1.24 | $1.13 | $1.22 | 22,300 |
| 3/30/2026 | $1.15 | $1.15 | $1.03 | $1.09 | 19,200 |
| 3/27/2026 | $1.21 | $1.21 | $1.08 | $1.10 | 51,100 |
| 3/26/2026 | $1.22 | $1.24 | $1.18 | $1.19 | 20,700 |
| 3/25/2026 | $1.27 | $1.28 | $1.24 | $1.26 | 16,774 |
| 3/24/2026 | $1.28 | $1.31 | $1.23 | $1.27 | 23,441 |
| 3/23/2026 | $1.23 | $1.33 | $1.22 | $1.33 | 16,031 |
| 3/20/2026 | $1.22 | $1.25 | $1.14 | $1.20 | 38,200 |
| 3/19/2026 | $1.28 | $1.28 | $1.21 | $1.27 | 11,128 |
| 3/18/2026 | $1.33 | $1.33 | $1.24 | $1.28 | 42,300 |
| 3/17/2026 | $1.31 | $1.33 | $1.31 | $1.33 | 12,212 |
| 3/16/2026 | $1.40 | $1.40 | $1.33 | $1.34 | 21,048 |
| 3/13/2026 | $1.33 | $1.35 | $1.29 | $1.35 | 30,300 |
| 3/12/2026 | $1.33 | $1.35 | $1.27 | $1.34 | 51,933 |
| 3/11/2026 | $1.44 | $1.44 | $1.31 | $1.36 | 45,122 |
| 3/10/2026 | $1.44 | $1.46 | $1.33 | $1.41 | 39,900 |
| 3/9/2026 | $1.33 | $1.47 | $1.33 | $1.45 | 23,500 |
| 3/6/2026 | $1.41 | $1.41 | $1.33 | $1.35 | 47,400 |
| 3/5/2026 | $1.46 | $1.46 | $1.37 | $1.44 | 44,983 |
| 3/4/2026 | $1.48 | $1.49 | $1.40 | $1.47 | 76,044 |
| 3/3/2026 | $1.47 | $1.50 | $1.38 | $1.49 | 75,083 |
| 3/2/2026 | $1.30 | $1.60 | $1.29 | $1.50 | 325,593 |
| 2/27/2026 | $1.37 | $1.38 | $1.30 | $1.31 | 713,230 |
| 2/26/2026 | $1.31 | $1.39 | $1.31 | $1.37 | 23,148 |
| 2/25/2026 | $1.43 | $1.43 | $1.31 | $1.33 | 24,231 |
| 2/24/2026 | $1.44 | $1.44 | $1.33 | $1.38 | 20,200 |
| 2/23/2026 | $1.47 | $1.48 | $1.37 | $1.41 | 33,018 |