UK markets open in 26 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,452.43 +200.59 (+1.23%) CRUDE OIL
82.76 +0.07 (+0.08%) GOLD FUTURES
2,393.10 +4.70 (+0.20%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
48,978.13 -2,241.58 (-4.38%)
TG Venture Acquisition Corp. (TGVC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 16 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 15 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 11 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 10 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 09 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 08 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 05 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 04 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 03 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 28 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 27 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 26 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 25 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 22 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 21 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 20 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 19 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 18 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 15 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 14 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 13 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 11 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 08 Mar 2024 | 10.94 | 10.94 | 10.81 | 10.81 | 10.81 | 8,032 |
| 07 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 176 |
| 06 Mar 2024 | 10.79 | 11.11 | 10.79 | 11.11 | 11.11 | 5,102 |
| 05 Mar 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 203 |
| 04 Mar 2024 | 10.51 | 10.75 | 10.51 | 10.75 | 10.75 | 1,938 |
| 01 Mar 2024 | 10.35 | 11.03 | 10.35 | 11.02 | 11.02 | 1,599 |
| 29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 248 |
| 28 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 27 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 181 |
| 26 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 101 |
| 23 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 22 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 256 |
| 21 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 20 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 203 |
| 16 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 102 |
| 15 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 14 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 148 |
| 13 Feb 2024 | 11.64 | 11.64 | 11.19 | 11.19 | 11.19 | 3,359 |
| 12 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 09 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 08 Feb 2024 | 10.13 | 11.21 | 10.13 | 11.21 | 11.21 | 9,254 |
| 07 Feb 2024 | 9.86 | 9.99 | 9.85 | 9.99 | 9.99 | 964 |
| 06 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 05 Feb 2024 | 10.89 | 10.94 | 10.89 | 10.94 | 10.94 | 341 |
| 02 Feb 2024 | 11.08 | 11.12 | 11.08 | 11.12 | 11.12 | 19,113 |
| 01 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 200 |
| 31 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 30 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 29 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 371 |
| 26 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| 25 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 401 |
| 23 Jan 2024 | 11.10 | 11.10 | 11.08 | 11.10 | 11.10 | 4,450 |
| 22 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 19 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 18 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 17 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 689 |
| 16 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 12 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 14,828 |
| 11 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 10 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,101 |
| 09 Jan 2024 | 11.00 | 11.06 | 10.93 | 11.05 | 11.05 | 16,779 |
| 08 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 502 |
| 05 Jan 2024 | 10.89 | 10.97 | 10.88 | 10.95 | 10.95 | 12,402 |
| 04 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 03 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 02 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 29 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 28 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 27 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 26 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 22 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 21 Dec 2023 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | 49,878 |
| 20 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,801 |
| 19 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 640 |
| 18 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 14 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 13 Dec 2023 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | 13,500 |
| 12 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,001 |
| 11 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 53,809 |
| 08 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 07 Dec 2023 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 10,914 |
| 06 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 05 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 04 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 01 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 30 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 29 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 28 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 27 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,600 |
| 24 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.