Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Tanaka Growth (TGFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

42.67

+1.15

(+2.77%)

At close: 08:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	-	-	-	-	-	-
02 May 2024	42.67	42.67	42.67	42.67	42.67	-
01 May 2024	41.52	41.52	41.52	41.52	41.52	-
30 Apr 2024	41.62	41.62	41.62	41.62	41.62	-
29 Apr 2024	42.91	42.91	42.91	42.91	42.91	-
26 Apr 2024	42.24	42.24	42.24	42.24	42.24	-
25 Apr 2024	41.52	41.52	41.52	41.52	41.52	-
24 Apr 2024	41.63	41.63	41.63	41.63	41.63	-
23 Apr 2024	41.56	41.56	41.56	41.56	41.56	-
22 Apr 2024	41.01	41.01	41.01	41.01	41.01	-
19 Apr 2024	40.74	40.74	40.74	40.74	40.74	-
18 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
17 Apr 2024	41.92	41.92	41.92	41.92	41.92	-
16 Apr 2024	42.45	42.45	42.45	42.45	42.45	-
15 Apr 2024	42.34	42.34	42.34	42.34	42.34	-
12 Apr 2024	43.01	43.01	43.01	43.01	43.01	-
11 Apr 2024	43.85	43.85	43.85	43.85	43.85	-
10 Apr 2024	43.19	43.19	43.19	43.19	43.19	-
09 Apr 2024	43.65	43.65	43.65	43.65	43.65	-
08 Apr 2024	43.47	43.47	43.47	43.47	43.47	-
05 Apr 2024	43.68	43.68	43.68	43.68	43.68	-
04 Apr 2024	43.16	43.16	43.16	43.16	43.16	-
03 Apr 2024	44.18	44.18	44.18	44.18	44.18	-
02 Apr 2024	43.65	43.65	43.65	43.65	43.65	-
01 Apr 2024	43.90	43.90	43.90	43.90	43.90	-
28 Mar 2024	43.40	43.40	43.40	43.40	43.40	-
27 Mar 2024	43.42	43.42	43.42	43.42	43.42	-
26 Mar 2024	43.29	43.29	43.29	43.29	43.29	-
25 Mar 2024	43.61	43.61	43.61	43.61	43.61	-
22 Mar 2024	43.53	43.53	43.53	43.53	43.53	-
21 Mar 2024	43.75	43.75	43.75	43.75	43.75	-
20 Mar 2024	43.48	43.48	43.48	43.48	43.48	-
19 Mar 2024	42.65	42.65	42.65	42.65	42.65	-
18 Mar 2024	42.56	42.56	42.56	42.56	42.56	-
15 Mar 2024	42.31	42.31	42.31	42.31	42.31	-
14 Mar 2024	42.27	42.27	42.27	42.27	42.27	-
13 Mar 2024	42.65	42.65	42.65	42.65	42.65	-
12 Mar 2024	43.22	43.22	43.22	43.22	43.22	-
11 Mar 2024	42.60	42.60	42.60	42.60	42.60	-
08 Mar 2024	42.73	42.73	42.73	42.73	42.73	-
07 Mar 2024	43.71	43.71	43.71	43.71	43.71	-
06 Mar 2024	42.68	42.68	42.68	42.68	42.68	-
05 Mar 2024	42.36	42.36	42.36	42.36	42.36	-
04 Mar 2024	43.04	43.04	43.04	43.04	43.04	-
01 Mar 2024	43.32	43.32	43.32	43.32	43.32	-
29 Feb 2024	42.14	42.14	42.14	42.14	42.14	-
28 Feb 2024	41.60	41.60	41.60	41.60	41.60	-
27 Feb 2024	41.92	41.92	41.92	41.92	41.92	-
26 Feb 2024	41.50	41.50	41.50	41.50	41.50	-
23 Feb 2024	41.19	41.19	41.19	41.19	41.19	-
22 Feb 2024	41.32	41.32	41.32	41.32	41.32	-
21 Feb 2024	40.43	40.43	40.43	40.43	40.43	-
20 Feb 2024	40.54	40.54	40.54	40.54	40.54	-
16 Feb 2024	41.70	41.70	41.70	41.70	41.70	-
15 Feb 2024	41.92	41.92	41.92	41.92	41.92	-
14 Feb 2024	41.65	41.65	41.65	41.65	41.65	-
13 Feb 2024	40.95	40.95	40.95	40.95	40.95	-
12 Feb 2024	42.01	42.01	42.01	42.01	42.01	-
09 Feb 2024	42.04	42.04	42.04	42.04	42.04	-
08 Feb 2024	41.13	41.13	41.13	41.13	41.13	-
07 Feb 2024	40.85	40.85	40.85	40.85	40.85	-
06 Feb 2024	40.34	40.34	40.34	40.34	40.34	-
05 Feb 2024	41.29	41.29	41.29	41.29	41.29	-
02 Feb 2024	41.48	41.48	41.48	41.48	41.48	-
01 Feb 2024	41.17	41.17	41.17	41.17	41.17	-
31 Jan 2024	40.49	40.49	40.49	40.49	40.49	-
30 Jan 2024	41.11	41.11	41.11	41.11	41.11	-
29 Jan 2024	41.00	41.00	41.00	41.00	41.00	-
26 Jan 2024	40.40	40.40	40.40	40.40	40.40	-
25 Jan 2024	40.76	40.76	40.76	40.76	40.76	-
24 Jan 2024	41.05	41.05	41.05	41.05	41.05	-
23 Jan 2024	41.41	41.41	41.41	41.41	41.41	-
22 Jan 2024	41.27	41.27	41.27	41.27	41.27	-
19 Jan 2024	41.10	41.10	41.10	41.10	41.10	-
18 Jan 2024	40.59	40.59	40.59	40.59	40.59	-
17 Jan 2024	39.86	39.86	39.86	39.86	39.86	-
16 Jan 2024	40.06	40.06	40.06	40.06	40.06	-
12 Jan 2024	40.11	40.11	40.11	40.11	40.11	-
11 Jan 2024	39.61	39.61	39.61	39.61	39.61	-
10 Jan 2024	39.74	39.74	39.74	39.74	39.74	-
09 Jan 2024	39.76	39.76	39.76	39.76	39.76	-
08 Jan 2024	39.71	39.71	39.71	39.71	39.71	-
05 Jan 2024	38.95	38.95	38.95	38.95	38.95	-
04 Jan 2024	39.50	39.50	39.50	39.50	39.50	-
03 Jan 2024	39.60	39.60	39.60	39.60	39.60	-
02 Jan 2024	40.37	40.37	40.37	40.37	40.37	-
29 Dec 2023	41.42	41.42	41.42	41.42	41.42	-
28 Dec 2023	41.75	41.75	41.75	41.75	41.75	-
27 Dec 2023	41.97	41.97	41.97	41.97	41.97	-
26 Dec 2023	42.00	42.00	42.00	42.00	42.00	-
22 Dec 2023	41.60	41.60	41.60	41.60	41.60	-
21 Dec 2023	41.40	41.40	41.40	41.40	41.40	-
20 Dec 2023	40.32	40.32	40.32	40.32	40.32	-
19 Dec 2023	41.28	41.28	41.28	41.28	41.28	-
18 Dec 2023	41.29	41.29	41.29	41.29	41.29	-
15 Dec 2023	41.02	41.02	41.02	41.02	41.02	-
14 Dec 2023	41.09	41.09	41.09	41.09	41.09	-
13 Dec 2023	40.31	40.31	40.31	40.31	40.31	-
12 Dec 2023	39.85	39.85	39.85	39.85	39.85	-
11 Dec 2023	39.82	39.82	39.82	39.82	39.82	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1654+0.0002(+0.02%)

GBP/USD1.2544-0.0003(-0.02%)

Bitcoin GBP51,144.91+622.99(+1.23%)

Meet one of the UK’s largest unknown start-ups

Tanaka Growth (TGFRX)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1654
+0.0002(+0.02%)

GBP/USD
1.2544
-0.0003(-0.02%)

Bitcoin GBP
51,144.91
+622.99(+1.23%)