TJGC Group Limited Class A TJGC
NASDAQ · United States · Electronic Technology
$32.58+2.38 (+7.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.58 | +7.88% | $26.31 | $35.73 | $26.31 | 117.80K |
| 2026-09-30 | $30.20 | -13.21% | $34.76 | $35.80 | $30.20 | 88.80K |
| 2026-09-29 | $34.79 | +21.92% | $27.68 | $36.76 | $27.41 | 137.90K |
| 2026-09-28 | $28.54 | +8.77% | $26.50 | $29.71 | $24.99 | 201.10K |
| 2026-09-25 | $26.24 | -6.95% | $29.77 | $30.77 | $25.89 | 105.20K |
| 2026-09-24 | $28.20 | +21.13% | $24.03 | $28.55 | $20.00 | 360.70K |
| 2026-09-23 | $23.28 | +37.75% | $16.92 | $23.87 | $16.85 | 392.10K |
| 2026-09-22 | $16.90 | -3.87% | $17.58 | $17.67 | $15.68 | 77.50K |
| 2026-09-21 | $17.58 | +4.39% | $16.91 | $17.97 | $15.03 | 171.20K |
| 2026-09-18 | $16.84 | +52.95% | $10.86 | $19.18 | $10.83 | 2.56M |
| 2026-09-17 | $11.01 | -0.09% | $11.00 | $11.20 | $10.86 | 3.31M |
| 2026-09-16 | $11.02 | +0.27% | $10.95 | $11.31 | $10.60 | 3.51M |
| 2026-09-15 | $10.99 | -4.68% | $11.26 | $11.50 | $10.88 | 3.07M |
| 2026-09-14 | $11.53 | +3.04% | $11.24 | $12.38 | $10.90 | 1.11M |
| 2026-09-11 | $11.19 | +4.87% | $10.65 | $11.50 | $10.48 | 1.79M |
| 2026-09-10 | $10.67 | +0.85% | $10.61 | $10.83 | $10.42 | 1.08M |
| 2026-09-09 | $10.58 | +0.67% | $10.40 | $10.77 | $10.40 | 1.95M |
| 2026-09-08 | $10.51 | +0.96% | $10.45 | $10.60 | $10.30 | 1.69M |
| 2026-09-04 | $10.41 | +5.58% | $10.00 | $10.65 | $9.83 | 2.64M |
| 2026-09-03 | $9.86 | -1.79% | $10.04 | $10.80 | $8.80 | 2.68M |
| 2026-09-02 | $10.04 | +0.20% | $10.02 | $10.38 | $9.90 | 1.67M |
| 2026-09-01 | $10.02 | -0.60% | $10.12 | $10.61 | $9.97 | 3.19M |
| 2026-08-31 | $10.08 | +1.82% | $9.65 | $10.29 | $9.26 | 338.40K |
| 2026-08-28 | $9.90 | +24.69% | $7.93 | $10.19 | $7.36 | 573.60K |
| 2026-08-27 | $7.94 | +26.23% | $6.13 | $8.00 | $5.99 | 349.00K |
| 2026-08-26 | $6.29 | -4.12% | $6.45 | $6.45 | $6.03 | 221.60K |
| 2026-08-25 | $6.56 | +7.54% | $6.24 | $6.70 | $6.01 | 1.26M |
| 2026-08-24 | $6.10 | +30.90% | $4.62 | $6.39 | $4.61 | 4.93M |
| 2026-08-21 | $4.66 | +0.87% | $4.62 | $4.70 | $4.50 | 1.42M |
| 2026-08-20 | $4.62 | +5.48% | $4.38 | $4.65 | $4.30 | 2.38M |
| 2026-08-19 | $4.38 | -1.57% | $4.44 | $4.49 | $4.37 | 2.13M |
| 2026-08-18 | $4.45 | +10.97% | $3.90 | $5.15 | $3.65 | 883.30K |
| 2026-08-17 | $4.01 | 0.00% | $4.07 | $4.23 | $3.90 | 4.39M |
| 2026-08-14 | $4.01 | +3.89% | $3.90 | $4.04 | $3.90 | 262.00K |
| 2026-08-13 | $3.86 | +2.93% | $3.79 | $4.02 | $3.77 | 1.03M |
| 2026-08-12 | $3.75 | -1.83% | $3.84 | $3.85 | $3.55 | 2.74M |
| 2026-08-11 | $3.82 | +4.66% | $3.70 | $3.83 | $3.53 | 2.76M |
| 2026-08-10 | $3.65 | 0.00% | $3.65 | $4.13 | $3.60 | 253.60K |
| 2026-08-07 | $3.65 | -0.27% | $3.55 | $3.69 | $3.30 | 335.50K |
| 2026-08-06 | $3.66 | -11.17% | $3.71 | $3.86 | $3.18 | 1.11M |
| 2026-08-05 | $4.12 | -23.13% | $5.36 | $5.54 | $3.87 | 4.03M |
| 2026-08-04 | $5.36 | +1.13% | $5.34 | $5.39 | $5.16 | 921.40K |
| 2026-08-03 | $5.30 | +0.76% | $5.20 | $5.39 | $5.20 | 375.70K |
| 2026-07-31 | $5.26 | +2.53% | $5.23 | $5.30 | $5.14 | 508.10K |
| 2026-07-30 | $5.13 | +0.29% | $5.07 | $5.23 | $5.03 | 2.41M |
| 2026-07-29 | $5.11 | -0.49% | $5.13 | $5.28 | $4.53 | 1.65M |
| 2026-07-28 | $5.14 | 0.00% | $5.09 | $5.17 | $4.45 | 168.80K |
| 2026-07-27 | $5.14 | -0.96% | $5.19 | $5.22 | $5.12 | 84.50K |
| 2026-07-24 | $5.19 | +3.59% | $5.06 | $5.20 | $5.01 | 321.70K |
| 2026-07-23 | $5.01 | +2.04% | $4.90 | $5.20 | $4.82 | 882.80K |
| 2026-07-22 | $4.91 | +9.11% | $4.50 | $4.95 | $4.46 | 229.60K |
| 2026-07-21 | $4.50 | -3.43% | $4.56 | $4.56 | $4.47 | 4.00K |
| 2026-07-20 | $4.66 | +4.25% | $4.40 | $4.88 | $4.40 | 5.90K |
| 2026-07-17 | $4.47 | -3.87% | $4.46 | $4.52 | $4.46 | 2.50K |
| 2026-07-16 | $4.65 | -1.48% | $4.48 | $4.66 | $4.44 | 3.70K |
| 2026-07-15 | $4.72 | +6.07% | $4.55 | $4.99 | $4.44 | 85.00K |
| 2026-07-14 | $4.45 | -0.89% | $4.54 | $4.68 | $4.45 | 8.70K |
| 2026-07-13 | $4.49 | -3.85% | $4.67 | $4.67 | $4.49 | 700 |
| 2026-07-10 | $4.67 | -5.27% | $4.55 | $4.67 | $4.55 | 2.50K |
| 2026-07-09 | $4.93 | +9.31% | $4.47 | $5.01 | $4.44 | 61.10K |
| 2026-07-08 | $4.51 | +0.22% | $4.66 | $5.00 | $4.43 | 8.30K |
| 2026-07-07 | $4.50 | -6.83% | $4.77 | $4.81 | $4.50 | 1.80K |
| 2026-07-06 | $4.83 | +3.87% | $4.68 | $5.00 | $4.59 | 18.70K |
| 2026-07-02 | $4.65 | -4.12% | $4.80 | $5.00 | $4.65 | 49.80K |
| 2026-07-01 | $4.85 | +7.06% | $4.55 | $4.86 | $4.50 | 70.50K |
| 2026-06-30 | $4.53 | +0.67% | $4.52 | $4.61 | $4.52 | 10.80K |
| 2026-06-29 | $4.50 | -2.81% | $4.60 | $4.70 | $4.50 | 17.40K |
| 2026-06-26 | $4.63 | +5.95% | $4.41 | $4.67 | $4.41 | 12.40K |
| 2026-06-25 | $4.37 | +0.23% | $4.46 | $4.56 | $4.11 | 555.80K |
| 2026-06-24 | $4.36 | +1.40% | $4.33 | $4.55 | $4.21 | 56.80K |
| 2026-06-23 | $4.30 | -0.69% | $4.32 | $4.43 | $4.27 | 17.00K |
| 2026-06-22 | $4.33 | -1.59% | $4.35 | $4.43 | $4.10 | 82.90K |
| 2026-06-18 | $4.40 | -4.97% | $4.50 | $4.51 | $4.20 | 547.70K |
| 2026-06-17 | $4.63 | -3.74% | $4.62 | $4.70 | $4.61 | 17.90K |
| 2026-06-16 | $4.81 | -6.05% | $4.97 | $4.97 | $4.71 | 30.40K |
| 2026-06-15 | $5.12 | -7.41% | $5.26 | $5.50 | $5.00 | 48.10K |
| 2026-06-12 | $5.53 | +5.53% | $5.07 | $5.99 | $4.80 | 46.30K |
| 2026-06-11 | $5.24 | -5.76% | $5.47 | $5.47 | $5.00 | 81.70K |
| 2026-06-10 | $5.56 | -4.63% | $6.08 | $6.08 | $5.33 | 80.70K |
| 2026-06-09 | $5.83 | -7.31% | $5.86 | $6.56 | $5.70 | 163.50K |
| 2026-06-08 | $6.29 | -9.37% | $6.70 | $6.76 | $6.25 | 710.20K |
| 2026-06-05 | $6.94 | +3.89% | $6.53 | $6.96 | $6.45 | 1.30M |
| 2026-06-04 | $6.68 | +9.33% | $6.07 | $6.94 | $6.05 | 2.32M |
| 2026-06-03 | $6.11 | +179.00% | $2.55 | $7.07 | $2.30 | 1.05M |
| 2026-06-02 | $2.19 | 0.00% | $2.19 | $2.19 | $2.19 | 0 |
| 2026-06-01 | $2.19 | 0.00% | $2.19 | $2.19 | $2.19 | 0 |
| 2026-05-29 | $2.19 | 0.00% | $2.19 | $2.19 | $2.19 | 0 |
| 2026-05-28 | $2.19 | 0.00% | $2.19 | $2.19 | $2.19 | 0 |
| 2026-05-27 | $2.19 | 0.00% | $2.19 | $2.19 | $2.19 | 0 |
| 2026-05-26 | $2.19 | -66.67% | $2.19 | $2.19 | $2.19 | 0 |