Quantcast

Historical Stock Prices

TGC 
$0.602
*  
0.008
1.31%
Get TGC Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading TGC now
Exchange:AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 0.612 0.65 0.6 0.602 27,530
06/21/2018 0.6 0.61 0.6 0.61 19,858
06/20/2018 0.6 0.6297 0.6 0.6158 46,788
06/19/2018 0.63 0.63 0.6098 0.6108 27,517
06/18/2018 0.6422 0.6599 0.61 0.6317 19,202
06/15/2018 0.6638 0.6638 0.645 0.65 17,732
06/14/2018 0.669 0.679 0.664 0.665 13,238
06/13/2018 0.668 0.676 0.668 0.668 19,891
06/12/2018 0.6701 0.6728 0.6701 0.6711 3,304
06/11/2018 0.6499 0.679 0.6499 0.6774 10,069
06/08/2018 0.6688 0.69 0.659 0.6699 12,932
06/07/2018 0.6499 0.6825 0.6499 0.675 34,325
06/06/2018 0.6753 0.68 0.6499 0.6499 19,184
06/05/2018 0.64 0.6753 0.64 0.6553 30,876
06/04/2018 0.6501 0.6753 0.6501 0.6553 19,498
06/01/2018 0.6721 0.6953 0.66 0.6953 34,440
05/31/2018 0.6874 0.71 0.685 0.71 13,529
05/30/2018 0.7099 0.7299 0.6974 0.6974 29,821
05/29/2018 0.6501 0.76 0.6501 0.7199 33,272
05/25/2018 0.68 0.6901 0.6601 0.6901 28,904
05/24/2018 0.6803 0.6899 0.676 0.68 28,278
05/23/2018 0.71 0.71 0.6747 0.6754 5,011
05/22/2018 0.69 0.7401 0.688 0.688 75,546
05/21/2018 0.7 0.73 0.6501 0.68 27,471
05/18/2018 0.74 0.75 0.684 0.7245 121,841
05/17/2018 0.782 0.782 0.745 0.75 39,451
05/16/2018 0.7728 0.79 0.75 0.75 27,627
05/15/2018 0.76 0.785 0.76 0.7828 2,933
05/14/2018 0.7816 0.798 0.7722 0.798 9,168
05/11/2018 0.78 0.7998 0.78 0.7816 2,173
05/10/2018 0.8004 0.8006 0.7612 0.78 22,697
05/09/2018 0.82 0.82 0.7761 0.7804 14,965
05/08/2018 0.817 0.817 0.7547 0.7741 48,016
05/07/2018 0.76 0.8401 0.76 0.7947 180,274
05/04/2018 0.7401 0.76 0.7302 0.7401 29,420
05/03/2018 0.81 0.83 0.7401 0.7498 300,755
05/02/2018 0.8 0.82 0.762 0.79 47,081
05/01/2018 0.81 0.825 0.75 0.798 51,279
04/30/2018 0.771 0.8 0.7702 0.79 9,734
04/27/2018 0.771 0.791 0.7672 0.791 21,842
04/26/2018 0.74 0.805 0.74 0.761 82,344
04/25/2018 0.799 0.8097 0.7595 0.7595 57,332
04/24/2018 0.8258 0.835 0.761 0.7699 62,255
04/23/2018 0.8013 0.8435 0.754 0.805 67,471
04/20/2018 0.828 0.828 0.73 0.7935 35,042
04/19/2018 0.7837 0.815 0.774 0.815 60,020
04/18/2018 0.779 0.8499 0.745 0.7737 454,600
04/17/2018 0.75 0.79 0.715 0.77 62,591
04/16/2018 0.76 0.79 0.7124 0.77 113,170
04/13/2018 0.7396 0.78 0.7029 0.76 84,051
04/12/2018 0.77 0.77 0.68 0.7496 81,811
04/11/2018 0.7 0.7599 0.6902 0.74 157,835
04/10/2018 0.7 0.72 0.675 0.7002 91,116
04/09/2018 0.705 0.733 0.67 0.69 108,005
04/06/2018 0.7 0.74 0.67 0.69 84,029
04/05/2018 0.7 0.74 0.67 0.67 120,474
04/04/2018 0.6839 0.79 0.6526 0.6999 737,940
04/03/2018 0.71 0.722 0.6834 0.6839 28,678
04/02/2018 0.7 0.73 0.67 0.7 90,881
03/29/2018 0.701 0.78 0.67 0.71 153,456
03/28/2018 0.68 0.73 0.65 0.69 82,890
03/27/2018 0.74 0.74 0.67 0.67 86,789
03/26/2018 0.745 0.745 0.69 0.719 20,270
03/23/2018 0.69 0.7399 0.679 0.729 61,099
03/22/2018 0.7251 0.7251 0.6701 0.7 54,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio