MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TJGC — TJGC Group Limited Ordinary Shares
NasdaqTJGC Group Limited Ordinary Shares
$32.58
+2.38(+7.88%)
- O
- 26.31
- H
- 35.73
- L
- 26.31
- V
- 117.03K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$32.58
Period Return+41.22%
Period High$164.73
Period Low$1.46
Avg Daily Volume341.2K
Total Trading Days365
TJGC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $26.31 | $35.73 | $26.31 | $32.58 | +$2.38 | +7.88% | 117,030 | $33.49 | $26.31 $35.73 |
| Sep 30, 2026 | $34.76 | $35.80 | $30.20 | $30.20 | $-4.60 | -13.21% | 88,995 | $33.22 | $30.20 $35.80 |
| Sep 29, 2026 | $27.68 | $36.76 | $27.41 | $34.80 | +$6.26 | +21.92% | 138,389 | $30.85 | $27.41 $36.76 |
| Sep 28, 2026 | $26.50 | $29.71 | $24.99 | $28.54 | +$2.30 | +8.77% | 201,758 | $27.50 | $24.99 $29.71 |
| Sep 25, 2026 | $29.77 | $30.77 | $25.89 | $26.24 | $-1.96 | -6.95% | 105,225 | $27.51 | $25.89 $30.77 |
| Sep 24, 2026 | $24.03 | $28.55 | $20.00 | $28.20 | +$4.92 | +21.13% | 360,948 | $25.21 | $20.00 $28.55 |
| Sep 23, 2026 | $16.92 | $23.87 | $16.85 | $23.28 | +$6.38 | +37.75% | 392,945 | $21.17 | $16.85 $23.87 |
| Sep 22, 2026 | $17.58 | $17.67 | $15.68 | $16.90 | $-0.68 | -3.87% | 77,547 | $17.10 | $15.68 $17.67 |
| Sep 21, 2026 | $16.91 | $17.97 | $15.03 | $17.58 | +$0.74 | +4.39% | 173,046 | $16.69 | $15.03 $17.97 |
| Sep 18, 2026 | $10.86 | $19.18 | $10.83 | $16.84 | +$5.83 | +52.95% | 2,563,494 | $15.68 | $10.83 $19.18 |
| Sep 17, 2026 | $11.00 | $11.20 | $10.86 | $11.01 | $-0.01 | -0.09% | 3,306,077 | $11.02 | $10.86 $11.20 |
| Sep 16, 2026 | $10.95 | $11.31 | $10.60 | $11.02 | +$0.03 | +0.27% | 3,515,489 | $11.00 | $10.60 $11.31 |
| Sep 15, 2026 | $11.26 | $11.50 | $10.88 | $10.99 | $-0.54 | -4.68% | 3,066,675 | $11.03 | $10.88 $11.50 |
| Sep 14, 2026 | $11.25 | $12.38 | $10.90 | $11.53 | +$0.34 | +3.04% | 1,102,570 | $11.56 | $10.90 $12.38 |
| Sep 11, 2026 | $10.65 | $11.50 | $10.48 | $11.19 | +$0.52 | +4.87% | 1,794,492 | $11.26 | $10.48 $11.50 |
| Sep 10, 2026 | $10.61 | $10.83 | $10.42 | $10.67 | +$0.09 | +0.85% | 1,078,579 | $10.60 | $10.42 $10.83 |
| Sep 9, 2026 | $10.40 | $10.77 | $10.40 | $10.58 | +$0.07 | +0.67% | 1,951,423 | $10.53 | $10.40 $10.77 |
| Sep 8, 2026 | $10.46 | $10.60 | $10.30 | $10.51 | +$0.10 | +0.96% | 1,686,141 | $10.42 | $10.30 $10.60 |
| Sep 4, 2026 | $10.00 | $10.65 | $9.83 | $10.41 | +$0.55 | +5.58% | 2,640,357 | $10.05 | $9.83 $10.65 |
| Sep 3, 2026 | $10.04 | $10.80 | $8.80 | $9.86 | $-0.18 | -1.79% | 2,679,260 | $9.89 | $8.80 $10.80 |
| Sep 2, 2026 | $10.02 | $10.38 | $9.90 | $10.04 | +$0.02 | +0.20% | 1,670,160 | $10.06 | $9.90 $10.38 |
| Sep 1, 2026 | $10.12 | $10.61 | $9.97 | $10.02 | $-0.06 | -0.60% | 3,192,809 | $10.04 | $9.97 $10.61 |
| Aug 31, 2026 | $9.65 | $10.29 | $9.26 | $10.08 | +$0.18 | +1.82% | 338,487 | $9.77 | $9.26 $10.29 |
| Aug 28, 2026 | $7.93 | $10.19 | $7.36 | $9.90 | +$1.96 | +24.69% | 576,671 | $8.84 | $7.36 $10.19 |
| Aug 27, 2026 | $6.13 | $8.00 | $5.99 | $7.94 | +$1.65 | +26.23% | 349,615 | $7.11 | $5.99 $8.00 |
| Aug 26, 2026 | $6.45 | $6.45 | $6.03 | $6.29 | $-0.27 | -4.12% | 221,658 | $6.23 | $6.03 $6.45 |
| Aug 25, 2026 | $6.24 | $6.70 | $6.01 | $6.56 | +$0.46 | +7.54% | 1,256,719 | $6.24 | $6.01 $6.70 |
| Aug 24, 2026 | $4.62 | $6.39 | $4.61 | $6.10 | +$1.44 | +30.90% | 4,935,461 | $5.03 | $4.61 $6.39 |
| Aug 21, 2026 | $4.62 | $4.70 | $4.50 | $4.66 | +$0.04 | +0.87% | 1,424,610 | $4.64 | $4.50 $4.70 |
| Aug 20, 2026 | $4.38 | $4.65 | $4.30 | $4.62 | +$0.24 | +5.48% | 2,372,872 | $4.36 | $4.30 $4.65 |