TGB Banquets and Hotels Limited (532845.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.16 | 15.99 | 14.90 | 15.85 | 15.85 | 49,862 |
| 09 May 2024 | 14.94 | 15.10 | 14.61 | 15.02 | 15.02 | 2,841 |
| 08 May 2024 | 15.06 | 15.34 | 14.60 | 14.67 | 14.67 | 13,923 |
| 07 May 2024 | 14.82 | 14.92 | 14.70 | 14.82 | 14.82 | 2,112 |
| 06 May 2024 | 14.87 | 15.29 | 14.50 | 14.87 | 14.87 | 23,484 |
| 03 May 2024 | 15.02 | 15.64 | 14.80 | 14.95 | 14.95 | 21,863 |
| 02 May 2024 | 15.61 | 16.25 | 14.89 | 15.17 | 15.17 | 78,780 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 15.83 | 15.85 | 15.31 | 15.75 | 15.75 | 20,189 |
| 29 Apr 2024 | 15.59 | 16.66 | 15.50 | 15.81 | 15.81 | 58,672 |
| 26 Apr 2024 | 15.64 | 15.79 | 15.00 | 15.18 | 15.18 | 24,035 |
| 25 Apr 2024 | 15.51 | 15.89 | 15.26 | 15.49 | 15.49 | 15,972 |
| 24 Apr 2024 | 15.58 | 16.30 | 15.20 | 15.68 | 15.68 | 58,327 |
| 23 Apr 2024 | 14.96 | 15.85 | 14.96 | 15.27 | 15.27 | 32,503 |
| 22 Apr 2024 | 15.38 | 16.14 | 15.00 | 15.24 | 15.24 | 43,155 |
| 19 Apr 2024 | 14.99 | 15.81 | 14.99 | 15.08 | 15.08 | 14,207 |
| 18 Apr 2024 | 15.32 | 15.92 | 14.98 | 15.06 | 15.06 | 17,809 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 14.84 | 15.75 | 14.80 | 15.29 | 15.29 | 30,510 |
| 15 Apr 2024 | 15.42 | 15.44 | 14.60 | 15.07 | 15.07 | 17,269 |
| 12 Apr 2024 | 17.00 | 17.00 | 15.70 | 15.81 | 15.81 | 5,401 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 15.16 | 16.99 | 15.16 | 16.96 | 16.96 | 56,683 |
| 09 Apr 2024 | 15.68 | 16.04 | 15.26 | 15.47 | 15.47 | 28,152 |
| 08 Apr 2024 | 16.59 | 16.92 | 15.68 | 16.16 | 16.16 | 3,687 |
| 05 Apr 2024 | 16.60 | 16.81 | 16.26 | 16.59 | 16.59 | 26,316 |
| 04 Apr 2024 | 16.50 | 16.59 | 16.02 | 16.24 | 16.24 | 19,186 |
| 03 Apr 2024 | 15.98 | 16.59 | 15.40 | 16.21 | 16.21 | 14,297 |
| 02 Apr 2024 | 15.51 | 16.00 | 15.45 | 15.83 | 15.83 | 5,679 |
| 01 Apr 2024 | 15.42 | 15.42 | 15.01 | 15.42 | 15.42 | 36,366 |
| 28 Mar 2024 | 14.69 | 15.34 | 14.69 | 14.69 | 14.69 | 12,433 |
| 27 Mar 2024 | 15.00 | 15.51 | 15.00 | 15.46 | 15.46 | 39,620 |
| 26 Mar 2024 | 14.96 | 15.07 | 14.02 | 14.78 | 14.78 | 14,745 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14.46 | 14.47 | 13.78 | 14.47 | 14.47 | 27,234 |
| 21 Mar 2024 | 13.27 | 13.79 | 13.05 | 13.79 | 13.79 | 15,186 |
| 20 Mar 2024 | 13.53 | 13.53 | 12.61 | 13.14 | 13.14 | 8,670 |
| 19 Mar 2024 | 13.12 | 13.34 | 12.85 | 12.89 | 12.89 | 37,126 |
| 18 Mar 2024 | 12.98 | 13.20 | 12.65 | 13.08 | 13.08 | 22,650 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 12.86 | 13.65 | 12.86 | 13.30 | 13.30 | 33,018 |
| 13 Mar 2024 | 14.17 | 14.44 | 13.53 | 13.53 | 13.53 | 26,003 |
| 12 Mar 2024 | 14.25 | 14.55 | 13.83 | 14.24 | 14.24 | 29,191 |
| 11 Mar 2024 | 15.18 | 15.50 | 14.42 | 14.54 | 14.54 | 25,055 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 14.94 | 15.25 | 14.73 | 15.17 | 15.17 | 6,220 |
| 06 Mar 2024 | 14.94 | 15.35 | 14.94 | 14.94 | 14.94 | 20,620 |
| 05 Mar 2024 | 16.45 | 16.65 | 15.72 | 15.72 | 15.72 | 63,558 |
| 04 Mar 2024 | 17.10 | 17.44 | 16.54 | 16.54 | 16.54 | 24,525 |
| 01 Mar 2024 | 17.19 | 17.19 | 16.42 | 16.94 | 16.94 | 3,576 |
| 29 Feb 2024 | 16.40 | 16.98 | 16.13 | 16.89 | 16.89 | 5,521 |
| 28 Feb 2024 | 17.20 | 18.32 | 16.61 | 16.85 | 16.85 | 13,322 |
| 27 Feb 2024 | 16.65 | 17.48 | 16.02 | 17.48 | 17.48 | 11,304 |
| 26 Feb 2024 | 16.51 | 17.79 | 16.51 | 16.65 | 16.65 | 1,917 |
| 23 Feb 2024 | 16.99 | 17.98 | 16.99 | 17.04 | 17.04 | 23,785 |
| 22 Feb 2024 | 17.40 | 17.99 | 17.05 | 17.44 | 17.44 | 10,312 |
| 21 Feb 2024 | 17.69 | 17.69 | 16.81 | 17.17 | 17.17 | 43,130 |
| 20 Feb 2024 | 17.28 | 17.30 | 16.85 | 16.88 | 16.88 | 20,246 |
| 16 Feb 2024 | 17.60 | 17.60 | 16.20 | 16.35 | 16.35 | 12,639 |
| 15 Feb 2024 | 17.00 | 17.39 | 16.11 | 17.00 | 17.00 | 2,980 |
| 14 Feb 2024 | 16.60 | 16.62 | 15.21 | 16.62 | 16.62 | 9,363 |
| 13 Feb 2024 | 17.20 | 17.20 | 15.66 | 15.83 | 15.83 | 13,980 |
| 12 Feb 2024 | 17.77 | 17.89 | 16.26 | 16.39 | 16.39 | 24,491 |
| 09 Feb 2024 | 17.55 | 17.55 | 16.72 | 17.04 | 17.04 | 7,395 |
| 08 Feb 2024 | 17.35 | 17.89 | 17.00 | 17.53 | 17.53 | 19,670 |
| 07 Feb 2024 | 17.14 | 17.95 | 16.60 | 17.08 | 17.08 | 50,510 |
| 06 Feb 2024 | 16.00 | 17.14 | 16.00 | 17.14 | 17.14 | 14,776 |
| 05 Feb 2024 | 16.73 | 17.15 | 16.00 | 16.33 | 16.33 | 63,077 |
| 02 Feb 2024 | 16.25 | 16.72 | 16.24 | 16.40 | 16.40 | 32,634 |
| 01 Feb 2024 | 16.10 | 16.72 | 15.80 | 15.93 | 15.93 | 18,994 |
| 31 Jan 2024 | 16.04 | 16.11 | 15.80 | 16.01 | 16.01 | 12,917 |
| 30 Jan 2024 | 16.73 | 16.73 | 15.66 | 16.05 | 16.05 | 10,989 |
| 29 Jan 2024 | 16.14 | 16.72 | 15.82 | 16.03 | 16.03 | 37,651 |
| 26 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 25 Jan 2024 | 16.71 | 16.71 | 16.02 | 16.16 | 16.16 | 6,274 |
| 24 Jan 2024 | 15.68 | 16.48 | 15.68 | 16.06 | 16.06 | 29,294 |
| 23 Jan 2024 | 16.10 | 16.35 | 15.52 | 15.94 | 15.94 | 21,224 |
| 22 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 19 Jan 2024 | 16.25 | 16.30 | 15.56 | 16.28 | 16.28 | 30,588 |
| 18 Jan 2024 | 15.55 | 17.10 | 15.53 | 16.15 | 16.15 | 95,294 |
| 17 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 41,022 |
| 16 Jan 2024 | 17.43 | 17.43 | 16.10 | 17.19 | 17.19 | 192,620 |
| 12 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 19,235 |
| 11 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 19,987 |
| 10 Jan 2024 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 75,616 |
| 09 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 39,498 |
| 08 Jan 2024 | 14.60 | 14.62 | 14.60 | 14.62 | 14.62 | 86,217 |
| 05 Jan 2024 | 13.80 | 14.34 | 13.80 | 14.34 | 14.34 | 52,433 |
| 04 Jan 2024 | 14.04 | 14.06 | 14.04 | 14.06 | 14.06 | 50,971 |
| 03 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 33,220 |
| 02 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 5,215 |
| 29 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3,414 |
| 28 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1,845 |
| 27 Dec 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 3,271 |
| 26 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2,053 |
| 22 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 5,650 |
| 21 Dec 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 2,438 |
| 20 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 5,114 |
| 19 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1,584 |
| 18 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 9,960 |
| *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.