TGS - True Games Syndicate SA

sob, 19 kwi 2025, 20:41 CEST, NY 14:41, Londyn 19:41, Tokio 3:41, ^SPX +0.13%

Symbol np: ^SPX

Historical data: True Games Syndicate SA (TGS)

17 Apr, 17:00 0.470 +0.016 (+3.52%)

More On TGS


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of TGS

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3026	17 Apr 2025	0.454	0.47	0.436	0.47	+3.52%	+0.016	12,220
3025	16 Apr 2025	0.452	0.485	0.435	0.454	-13.36%	-0.070	79,834
3024	15 Apr 2025	0.5	0.524	0.47	0.524	0.00%	0.000	6,731
3023	14 Apr 2025	0.524	0.524	0.524	0.524	-0.38%	-0.002	1,050
3022	11 Apr 2025	0.506	0.526	0.506	0.526	+3.54%	+0.018	1,460
3021	10 Apr 2025	0.473	0.508	0.473	0.508	+9.25%	+0.043	1,335
3020	9 Apr 2025	0.47	0.47	0.465	0.465	-8.10%	-0.041	2,284
3019	8 Apr 2025	0.5	0.506	0.466	0.506	+1.20%	+0.006	792
3018	7 Apr 2025	0.474	0.5	0.471	0.5	-1.96%	-0.010	5,150
3017	4 Apr 2025	0.512	0.512	0.508	0.51	-2.30%	-0.012	7,420
3016	2 Apr 2025	0.491	0.522	0.47	0.522	-3.33%	-0.018	35,397
3015	1 Apr 2025	0.491	0.54	0.49	0.54	+0.75%	+0.004	3,370
3014	31 Mar 2025	0.538	0.538	0.536	0.536	-0.74%	-0.004	200
3013	28 Mar 2025	0.542	0.542	0.5	0.54	-0.74%	-0.004	5,030
3012	27 Mar 2025	0.536	0.544	0.536	0.544	+0.74%	+0.004	2,450
3011	25 Mar 2025	0.492	0.54	0.49	0.54	-0.74%	-0.004	5,421
3010	24 Mar 2025	0.49	0.544	0.49	0.544	+0.74%	+0.004	230
3009	21 Mar 2025	0.536	0.54	0.536	0.54	+0.37%	+0.002	2,000
3008	20 Mar 2025	0.54	0.54	0.5	0.538	-2.18%	-0.012	9,091
3007	19 Mar 2025	0.536	0.55	0.536	0.55	+2.23%	+0.012	2,370
3006	18 Mar 2025	0.538	0.538	0.538	0.538	0.00%	0.000	20
3005	17 Mar 2025	0.538	0.538	0.538	0.538	0.00%	0.000	20
3004	14 Mar 2025	0.51	0.538	0.51	0.538	+5.49%	+0.028	2,191
3003	13 Mar 2025	0.47	0.51	0.47	0.51	+8.51%	+0.040	14,191
3002	12 Mar 2025	0.497	0.497	0.47	0.47	0.00%	0.000	2,234
3001	11 Mar 2025	0.49	0.49	0.47	0.47	-6.00%	-0.030	1,323
3000	10 Mar 2025	0.526	0.526	0.49	0.5	-7.41%	-0.040	5,591
2999	6 Mar 2025	0.536	0.54	0.536	0.54	0.00%	0.000	238
2998	5 Mar 2025	0.48	0.54	0.47	0.54	-1.46%	-0.008	2,865
2997	3 Mar 2025	0.548	0.548	0.48	0.548	0.00%	0.000	3,770
2996	28 Feb 2025	0.53	0.548	0.53	0.548	+3.40%	+0.018	5,505
2995	27 Feb 2025	0.49	0.548	0.49	0.53	+7.07%	+0.035	29,875
2994	26 Feb 2025	0.456	0.495	0.43	0.495	-0.20%	-0.001	22,201
2993	25 Feb 2025	0.496	0.496	0.496	0.496	0.00%	0.000	20
2992	24 Feb 2025	0.496	0.496	0.496	0.496	+0.20%	+0.001	30
2991	21 Feb 2025	0.44	0.495	0.44	0.495	0.00%	0.000	6,221
2990	20 Feb 2025	0.48	0.495	0.48	0.495	+2.06%	+0.010	1,160
2989	19 Feb 2025	0.488	0.492	0.44	0.485	-0.61%	-0.003	14,633
2988	18 Feb 2025	0.489	0.489	0.488	0.488	-0.41%	-0.002	1,050
2987	17 Feb 2025	0.43	0.496	0.43	0.49	-1.21%	-0.006	2,781

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data TGS

On the ticker field set "d:tgs", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.