Tantalus Systems Holding Inc. TGMPF
3.23 USD -0.20 (-5.83%)
Regular-session close
3.23 Day range 3.29
2.68 52-week range 4.80
- YTD
- -6.10%
- 1 year
- +23.28%
TGMPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | -0.20 | -5.83% | 7,900 |
| Nov 12, 2026 | 3.06 | 3.50 | 3.06 | 3.43 | +0.22 | +6.85% | 26,812 |
| Nov 11, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | +0.06 | +1.90% | 4,800 |
| Nov 10, 2026 | 3.20 | 3.28 | 3.15 | 3.15 | -0.10 | -3.08% | 3,950 |
| Nov 9, 2026 | 3.10 | 3.26 | 3.10 | 3.25 | +0.15 | +4.84% | 57,950 |
| Nov 6, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | +0.01 | +0.32% | 14,229 |
| Nov 5, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | +0.15 | +5.10% | 11,259 |
| Nov 4, 2026 | 3.15 | 3.16 | 2.94 | 2.94 | -0.18 | -5.77% | 15,100 |
| Nov 3, 2026 | 3.01 | 3.12 | 3.01 | 3.12 | +0.06 | +1.96% | 10,893 |
| Nov 2, 2026 | 3.08 | 3.14 | 3.06 | 3.06 | +0.04 | +1.32% | 18,200 |
| Oct 30, 2026 | 3.18 | 3.18 | 2.98 | 3.02 | -0.22 | -6.79% | 4,383 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.21 | 3.24 | 0.00 | 0.00% | 59,000 |
| Oct 28, 2026 | 3.13 | 3.24 | 3.09 | 3.24 | +0.20 | +6.58% | 97,720 |
| Oct 27, 2026 | 3.03 | 3.05 | 3.00 | 3.04 | -0.01 | -0.33% | 12,631 |
| Oct 26, 2026 | 2.97 | 3.13 | 2.97 | 3.05 | +0.07 | +2.35% | 46,585 |
| Oct 23, 2026 | 2.99 | 3.01 | 2.97 | 2.98 | -0.05 | -1.65% | 7,700 |
| Oct 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | -0.13 | -4.11% | 3,415 |
| Oct 21, 2026 | 3.06 | 3.16 | 2.69 | 3.16 | +0.11 | +3.61% | 22,850 |
| Oct 20, 2026 | 2.88 | 3.08 | 2.88 | 3.05 | +0.18 | +6.27% | 34,899 |
| Oct 19, 2026 | 2.86 | 2.89 | 2.83 | 2.87 | +0.03 | +1.06% | 37,950 |
| Oct 16, 2026 | 2.85 | 2.99 | 2.84 | 2.84 | -0.04 | -1.39% | 22,710 |
| Oct 15, 2026 | 2.83 | 2.88 | 2.82 | 2.88 | -0.06 | -2.04% | 18,521 |
| Oct 14, 2026 | 3.05 | 3.05 | 2.92 | 2.94 | -0.10 | -3.29% | 48,254 |
| Oct 13, 2026 | 3.23 | 3.24 | 2.98 | 3.04 | -0.16 | -5.00% | 108,675 |
| Oct 12, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | -0.03 | -0.93% | 1,000 |
| Oct 9, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | +0.01 | +0.31% | 71,000 |
| Oct 8, 2026 | 3.19 | 3.25 | 3.16 | 3.22 | -0.01 | -0.31% | 118,840 |
| Oct 7, 2026 | 3.23 | 3.26 | 3.20 | 3.23 | -0.04 | -1.22% | 107,173 |
| Oct 6, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | -0.01 | -0.30% | 11,786 |
| Oct 5, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | -0.02 | -0.61% | 15,800 |
| Oct 2, 2026 | 3.25 | 3.30 | 3.20 | 3.30 | +0.09 | +2.80% | 15,420 |
| Oct 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | -0.12 | -3.60% | 3,188 |
| Sep 30, 2026 | 3.31 | 3.36 | 3.27 | 3.33 | -0.02 | -0.60% | 53,400 |
| Sep 29, 2026 | 3.32 | 3.42 | 3.32 | 3.35 | +0.04 | +1.21% | 25,799 |
| Sep 28, 2026 | 3.20 | 3.31 | 3.16 | 3.31 | +0.12 | +3.76% | 70,982 |
| Sep 25, 2026 | 3.30 | 3.35 | 3.19 | 3.19 | +0.04 | +1.27% | 32,532 |
| Sep 24, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | +0.15 | +5.00% | 22,800 |
| Sep 23, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | +0.05 | +1.69% | 15,265 |
| Sep 22, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | -0.13 | -4.22% | 12,307 |
| Sep 21, 2026 | 2.88 | 3.11 | 2.88 | 3.08 | +0.20 | +6.94% | 12,309 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.87 | 2.88 | -0.03 | -1.03% | 28,438 |
| Sep 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | +0.06 | +2.11% | 2,107 |
| Sep 16, 2026 | 2.86 | 2.86 | 2.80 | 2.85 | +0.01 | +0.35% | 10,943 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | +0.10 | +3.65% | 1,630 |
| Sep 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | -0.04 | -1.44% | 3,801 |
| Sep 11, 2026 | 2.77 | 2.78 | 2.77 | 2.78 | +0.07 | +2.58% | 1,440 |
| Sep 10, 2026 | 2.75 | 2.75 | 2.71 | 2.71 | -0.09 | -3.21% | 901 |
| Sep 9, 2026 | 2.80 | 2.86 | 2.78 | 2.80 | 0.00 | 0.00% | 6,745 |
| Sep 8, 2026 | 2.83 | 2.84 | 2.77 | 2.80 | -0.05 | -1.75% | 15,169 |
| Sep 4, 2026 | 2.88 | 2.89 | 2.85 | 2.85 | +0.15 | +5.56% | 11,038 |
| Sep 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 2.70 | 2.73 | 2.70 | 2.70 | +0.01 | +0.37% | 15,300 |
| Sep 1, 2026 | 2.71 | 2.71 | 2.68 | 2.69 | -0.06 | -2.18% | 14,710 |
| Aug 31, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 2.80 | 2.81 | 2.75 | 2.75 | -0.11 | -3.85% | 14,061 |
| Aug 27, 2026 | 2.86 | 2.88 | 2.85 | 2.86 | -0.04 | -1.38% | 33,000 |
| Aug 26, 2026 | 2.88 | 2.91 | 2.88 | 2.90 | -0.01 | -0.34% | 7,735 |
| Aug 25, 2026 | 2.82 | 2.91 | 2.82 | 2.91 | +0.01 | +0.34% | 10,900 |
| Aug 24, 2026 | 2.96 | 2.99 | 2.86 | 2.90 | -0.06 | -2.03% | 12,201 |
| Aug 21, 2026 | 3.00 | 3.00 | 2.92 | 2.96 | +0.03 | +1.02% | 18,538 |
| Aug 20, 2026 | 3.02 | 3.02 | 2.84 | 2.93 | -0.14 | -4.56% | 27,686 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | -0.04 | -1.29% | 16,150 |
| Aug 18, 2026 | 3.11 | 3.11 | 3.10 | 3.11 | -0.05 | -1.58% | 3,120 |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | -0.08 | -2.47% | 8,495 |
| Aug 14, 2026 | 3.05 | 3.26 | 3.05 | 3.24 | +0.02 | +0.62% | 6,708 |
65 days, newest first. Daily bars as drawn on the TGMPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.