UK markets closed

Texas Gulf Energy, Incorporated (TXGE)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00000.0000 (0.00%)
As of 01:12PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242,175.74002,195.59012,135.04002,135.04002,135.040075,362,400
29 Apr 20242,219.25002,237.92992,184.56012,230.42992,230.429958,768,300
26 Apr 20242,212.57012,228.20002,190.00002,214.28002,214.280057,820,800
25 Apr 20242,135.89992,195.67992,118.26002,187.45002,187.450087,254,700
24 Apr 20242,127.34012,148.68992,123.62992,134.14992,134.149951,198,700
23 Apr 20242,083.66992,149.66992,078.07012,141.38992,141.389969,792,300
22 Apr 20242,119.16992,150.51002,101.10012,106.14992,106.149977,940,200
19 Apr 20242,167.62012,212.68992,167.39992,201.81012,201.810160,935,700
18 Apr 20242,185.82012,197.87012,158.18992,178.29002,178.290055,441,000
17 Apr 20242,156.79002,194.32012,144.33012,166.36012,166.360170,377,900
16 Apr 20242,121.23002,156.34012,101.84012,142.92992,142.929977,169,100
15 Apr 20242,191.93992,191.93992,123.35012,150.49002,150.490076,457,600
12 Apr 20242,265.48002,302.88992,159.02002,172.34012,172.3401126,387,800
11 Apr 20242,183.16992,203.20002,154.11012,203.20002,203.200064,063,000
10 Apr 20242,140.88992,190.29002,121.86012,161.59012,161.590175,763,100
09 Apr 20242,191.25002,214.05002,168.73002,185.48002,185.480080,512,000
08 Apr 20242,190.55002,203.43992,131.38992,153.61012,153.610178,960,000
05 Apr 20242,115.62012,181.16992,110.98002,173.53002,173.530099,723,900
04 Apr 20242,126.91992,134.77002,098.75002,104.14992,104.149981,359,900
03 Apr 20242,085.80002,140.93992,085.50002,135.54002,135.540087,616,100
02 Apr 20242,084.09012,097.87992,067.30002,086.62012,086.620180,703,400
01 Apr 20242,073.96002,088.25002,045.77002,066.40992,066.409968,492,700
28 Mar 20242,006.56012,037.78001,995.56992,029.99002,029.990082,005,200
27 Mar 20241,931.68991,986.71001,930.01001,986.71001,986.710056,481,800
26 Mar 20241,946.81011,950.61001,917.45001,917.45001,917.450048,096,500
25 Mar 20241,921.16001,951.95001,919.14001,920.23001,920.230041,942,900
22 Mar 20241,912.61001,936.47001,907.21001,908.80001,908.800042,836,600
21 Mar 20241,967.74001,984.36001,927.85001,928.65001,928.650072,330,300
20 Mar 20241,869.75001,955.22001,865.93011,941.76001,941.760075,919,200
19 Mar 20241,899.30001,900.97001,873.08001,875.68991,875.689953,968,100
18 Mar 20241,921.95001,926.01001,906.72001,909.80001,909.800059,795,700
15 Mar 20241,908.54001,933.98001,903.23001,928.43011,928.4301182,378,500
14 Mar 20241,907.03001,917.75001,900.67001,912.59001,912.590064,937,800
13 Mar 20241,896.70001,940.67001,894.48001,928.37001,928.370069,147,200
12 Mar 20241,878.75001,900.87001,867.08001,892.41001,892.410070,170,700
11 Mar 20241,878.35001,935.10001,878.35001,924.29001,924.290081,019,700
08 Mar 20241,899.61001,905.81991,874.68991,883.08001,883.080068,605,800
07 Mar 20241,879.99001,886.88001,865.90001,886.88001,886.880058,478,300
06 Mar 20241,842.93991,877.48001,840.73001,864.11001,864.110071,717,300
05 Mar 20241,832.53001,847.98001,818.66001,829.59001,829.590082,972,600
04 Mar 20241,748.81991,807.73001,748.81991,806.81991,806.819993,552,600
01 Mar 20241,674.31991,729.72001,651.96001,725.00001,725.000079,452,600
29 Feb 20241,648.18991,667.98001,642.18991,654.22001,654.220089,176,200
28 Feb 20241,625.72001,626.63001,607.00001,613.93011,613.930151,303,500
27 Feb 20241,642.27001,649.63001,628.16001,629.90001,629.900049,053,300
26 Feb 20241,648.13001,648.13001,626.56991,637.68991,637.689959,988,700
23 Feb 20241,646.74001,672.93011,619.73001,666.56991,666.569981,046,500
22 Feb 20241,668.40001,672.73001,641.59001,644.61001,644.610076,628,500
21 Feb 20241,680.65001,684.36001,658.41001,683.10001,683.100046,896,900
20 Feb 20241,692.42001,701.53001,671.91001,689.23001,689.230046,500,100
16 Feb 20241,667.68991,690.06011,659.01001,676.05001,676.050044,520,500
15 Feb 20241,644.31011,687.18991,644.31011,673.85001,673.850053,307,200
14 Feb 20241,622.66001,632.35001,606.06011,627.50001,627.500050,802,300
13 Feb 20241,676.40001,676.40001,608.06991,617.81011,617.810177,342,300
12 Feb 20241,689.58001,719.83001,689.58001,714.68011,714.680141,590,500
09 Feb 20241,708.67001,708.67001,683.61001,693.28001,693.280044,397,500
08 Feb 20241,720.43991,728.46001,712.41001,713.76001,713.760036,048,900
07 Feb 20241,740.02001,748.15001,727.09001,730.18011,730.180138,048,100
06 Feb 20241,733.66001,744.67001,723.00001,744.63001,744.630036,444,600
05 Feb 20241,724.87001,736.06991,711.54001,727.56991,727.569945,329,300
02 Feb 20241,755.23001,758.85001,728.29001,753.37001,753.370063,190,700
01 Feb 20241,744.01001,798.92001,743.17001,798.92001,798.920070,967,000
31 Jan 20241,738.87001,765.56011,721.54001,721.54001,721.540060,072,000
30 Jan 20241,757.40001,759.18011,725.26001,734.03001,734.030055,931,400
29 Jan 20241,745.87001,753.71001,724.28001,742.48001,742.480071,683,300
26 Jan 20241,739.99001,750.38001,730.59001,731.06011,731.060138,574,400
25 Jan 20241,740.81011,748.81011,727.48001,742.71001,742.710048,303,000
24 Jan 20241,777.81011,779.17001,712.66001,715.13001,715.130072,862,400
23 Jan 20241,720.28001,751.93011,718.48001,750.86001,750.860051,422,100
22 Jan 20241,687.56011,709.18011,678.73001,701.26001,701.260039,874,900
19 Jan 20241,714.22001,714.22001,682.51001,705.55001,705.550048,632,100
18 Jan 20241,720.52001,720.52001,701.22001,709.20001,709.200047,135,300
17 Jan 20241,720.89001,720.89001,696.23001,709.65001,709.650057,218,300
16 Jan 20241,767.23001,770.61001,740.65001,742.98001,742.980055,865,400
12 Jan 20241,772.45001,811.88001,772.45001,789.56011,789.560156,865,800
11 Jan 20241,741.67001,750.89001,711.64001,726.90001,726.900043,652,000
10 Jan 20241,737.36001,748.10001,724.20001,739.90001,739.900036,751,800
09 Jan 20241,753.78001,756.17001,733.23001,738.37001,738.370049,386,100
08 Jan 20241,744.06991,765.02001,738.05001,752.06991,752.069939,604,300
05 Jan 20241,758.23001,788.92001,749.53001,762.55001,762.550043,624,200
04 Jan 20241,766.55001,779.73001,749.37001,765.03001,765.030041,259,800
03 Jan 20241,778.18991,785.05001,759.65001,766.51001,766.510056,883,500
02 Jan 20241,842.78001,858.92001,812.15001,817.03001,817.030041,538,900
29 Dec 20231,838.71001,848.66001,819.33001,837.05001,837.050037,091,000
28 Dec 20231,896.24001,899.67001,846.97001,846.97001,846.970042,568,700
27 Dec 20231,890.73001,917.38001,886.00001,902.73001,902.730033,545,100
26 Dec 2023------
22 Dec 20231,912.86001,938.31991,887.24001,890.90001,890.900049,670,600
21 Dec 20231,879.76001,892.25001,870.97001,880.48001,880.480036,839,100
20 Dec 20231,894.52001,900.73001,855.33001,855.33001,855.330055,072,700
19 Dec 20231,842.72001,900.78001,835.92001,894.50001,894.500067,929,600
18 Dec 20231,834.35001,845.29001,813.51001,836.27001,836.270058,085,300
15 Dec 20231,833.11001,849.13001,819.59001,830.70001,830.7000183,392,700
14 Dec 20231,843.90001,886.08001,824.92001,839.59001,839.590093,676,600
13 Dec 20231,699.66001,820.89001,692.71001,820.89001,820.890076,307,900
12 Dec 20231,753.28001,753.28001,700.79001,707.84001,707.840063,790,200
11 Dec 20231,745.65001,757.17001,728.41001,755.13001,755.130051,748,000
08 Dec 20231,769.75001,795.30001,756.27001,774.04001,774.040049,377,300
07 Dec 20231,826.11001,827.86001,797.08001,805.87001,805.870047,241,000
06 Dec 20231,830.68991,848.21001,809.54001,819.67001,819.670045,385,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...