Tantalus Systems Holding(TGMPF)
$3.21+0.06 (+1.90%)
TGMPF
Tantalus Systems Holding historical prices
$3.21
At close:+0.06 (+1.90%)
Tantalus Systems Holding (TGMPF) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | +1.90% | 4,800 | 0.20 |
| Nov 10, 2026 | 3.20 | 3.28 | 3.15 | 3.15 | 3.15 | +1.61% | 3,950 | 0.16 |
| Nov 09, 2026 | 3.10 | 3.26 | 3.10 | 3.25 | 3.25 | +4.84% | 57,950 | 2.41 |
| Nov 06, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | +0.49% | 14,229 | 0.58 |
| Nov 05, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | +4.90% | 11,259 | 0.45 |
| Nov 04, 2026 | 3.14 | 3.16 | 2.94 | 2.94 | 2.94 | -5.74% | 15,100 | 0.59 |
| Nov 03, 2026 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | +1.96% | 10,893 | 0.40 |
| Nov 02, 2026 | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | +1.32% | 18,200 | 0.66 |
| Oct 30, 2026 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -6.79% | 4,383 | 0.16 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.21 | 3.24 | 3.24 | 0.00% | 59,000 | 2.17 |
| Oct 28, 2026 | 3.13 | 3.24 | 3.09 | 3.24 | 3.24 | +6.65% | 97,720 | 3.73 |
| Oct 27, 2026 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | -0.39% | 12,631 | 0.48 |
| Oct 26, 2026 | 2.97 | 3.13 | 2.97 | 3.05 | 3.05 | +2.35% | 46,585 | 1.82 |
| Oct 23, 2026 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -1.65% | 7,700 | 0.30 |
| Oct 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | -4.11% | 3,415 | 0.13 |
| Oct 21, 2026 | 3.06 | 3.16 | 2.69 | 3.16 | 3.16 | +3.61% | 22,850 | 0.88 |
| Oct 20, 2026 | 2.88 | 3.08 | 2.88 | 3.05 | 3.05 | +6.27% | 34,899 | 1.36 |
| Oct 19, 2026 | 2.86 | 2.89 | 2.83 | 2.87 | 2.87 | +1.06% | 37,950 | 1.50 |
| Oct 16, 2026 | 2.85 | 2.99 | 2.84 | 2.84 | 2.84 | -1.53% | 22,710 | 0.90 |
| Oct 15, 2026 | 2.83 | 2.88 | 2.82 | 2.88 | 2.88 | -1.84% | 18,521 | 0.74 |
| Oct 14, 2026 | 3.05 | 3.05 | 2.92 | 2.94 | 2.94 | -3.36% | 48,254 | 1.97 |
| Oct 13, 2026 | 3.23 | 3.24 | 2.98 | 3.04 | 3.04 | -5.15% | 108,675 | 4.71 |
| Oct 12, 2026 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | -0.77% | 1,000 | 0.04 |
| Oct 09, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | +0.16% | 71,000 | 3.15 |
| Oct 08, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | -0.03% | 118,840 | 5.66 |
| Oct 07, 2026 | 3.23 | 3.26 | 3.20 | 3.23 | 3.23 | -1.35% | 107,173 | 5.51 |
| Oct 06, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | -0.15% | 11,786 | 0.48 |
| Oct 05, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -0.76% | 15,800 | 0.65 |
| Oct 02, 2026 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | +2.80% | 15,420 | 0.63 |
| Oct 01, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.46% | 3,188 | 0.13 |
| Sep 30, 2026 | 3.31 | 3.36 | 3.27 | 3.33 | 3.33 | -0.75% | 53,400 | 2.28 |
| Sep 29, 2026 | 3.32 | 3.42 | 3.32 | 3.35 | 3.35 | +1.21% | 25,799 | 1.12 |
| Sep 28, 2026 | 3.20 | 3.31 | 3.16 | 3.31 | 3.31 | +3.76% | 70,982 | 3.23 |
| Sep 25, 2026 | 3.30 | 3.35 | 3.19 | 3.19 | 3.19 | +1.27% | 32,532 | 1.50 |
| Sep 24, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | +5.00% | 22,800 | 1.06 |
| Sep 23, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | +1.59% | 15,265 | 0.72 |
| Sep 22, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -4.12% | 12,307 | 0.59 |
| Sep 21, 2026 | 2.88 | 3.11 | 2.88 | 3.08 | 3.08 | +6.76% | 12,309 | 0.58 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | -0.86% | 28,438 | 1.35 |
| Sep 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +2.11% | 2,107 | 0.10 |
| Sep 16, 2026 | 2.86 | 2.86 | 2.80 | 2.85 | 2.85 | +0.53% | 10,943 | 0.51 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +3.47% | 1,630 | 0.08 |
| Sep 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 3,801 | 0.18 |
| Sep 11, 2026 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | +2.58% | 1,440 | 0.07 |
| Sep 10, 2026 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -3.15% | 901 | 0.04 |
| Sep 09, 2026 | 2.80 | 2.86 | 2.78 | 2.80 | 2.80 | -0.07% | 6,745 | 0.31 |
| Sep 08, 2026 | 2.83 | 2.84 | 2.77 | 2.80 | 2.80 | -1.82% | 15,169 | 0.71 |
| Sep 07, 2026 | 2.88 | 2.90 | 2.85 | 2.85 | 2.85 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.88 | 2.90 | 2.85 | 2.85 | 2.85 | +4.47% | 11,038 | 0.51 |
| Sep 03, 2026 | 2.73 | 2.75 | 2.71 | 2.73 | 2.73 | +0.92% | 0 | 0.00 |
