T&G Global Limited (NZE:TGG)
New Zealand
· Delayed Price · Currency is NZD 2.250
+0.030 (1.35%)
At close: Dec 5, 2025
T&G Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | 165 |
| Dec 3, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -3.48% | 720 |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 148 |
| Dec 1, 2025 | 2.29 | 2.30 | 2.26 | 2.30 | 2.30 | - | 2,369 |
| Nov 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | 141 |
| Nov 27, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -1.30% | 896 |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 520 |
| Nov 25, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 3.14% | 736 |
| Nov 24, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 23 |
| Nov 20, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -4.35% | 1,313 |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | 54 |
| Nov 18, 2025 | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | 2.27% | 4,783 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 979 |
| Nov 14, 2025 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -1.32% | 2,381 |
| Nov 13, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.34% | 331 |
| Nov 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 1,816 |
| Nov 11, 2025 | 2.26 | 2.30 | 2.23 | 2.23 | 2.23 | -2.62% | 10,637 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | -0.43% | 1,224 |
| Nov 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | 271 |
| Nov 6, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 922 |
| Nov 5, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -2.54% | 340 |
| Nov 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 422 |
| Nov 3, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 5.36% | 12,688 |
| Oct 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 77 |
| Oct 30, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | 50 |
| Oct 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 53 |
| Oct 28, 2025 | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | 0.45% | 11,619 |
| Oct 24, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -4.35% | 570 |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 119 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.43% | 171 |
| Oct 21, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | -0.43% | 431 |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 155 |
| Oct 17, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 0.87% | 734 |
| Oct 16, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 2.22% | 6,400 |
| Oct 15, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 2.27% | 5,021 |
| Oct 14, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 0.92% | 10,780 |
| Oct 13, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 744 |
| Oct 10, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 486 |
| Oct 9, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 7.84% | 1,015 |
| Oct 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 26 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 1,205 |
| Oct 6, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 15,637 |
| Oct 3, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | - | 32,914 |
| Oct 2, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 9,458 |
| Oct 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 205 |
| Sep 30, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 8,158 |
| Sep 29, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.03% | 2,988 |
| Sep 26, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.54% | 841 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 150 |
| Sep 24, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 5,419 |