TJGC Group Stock Price History
NASDAQ: TJGCConsumer DiscretionaryAdvertisingUSD
33.28+0.28 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TJGC price history at a glance
The price history for TJGC Group (TJGC) on this page begins on January 20, 2025, when the stock closed at $15.92; it most recently closed at $33.28 on October 5, 2026. The highest price in this record is $164.73, reached on June 2, 2025; the latest close is 79.8% below that peak. In the last 12 months alone, TJGC has gained 593.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $164.73
- Date of high
- Jun 2, 2025
- Low since 2025
- $1.46
- Date of low
- Mar 23, 2026
- 52-week high
- $36.76
- 52-week low
- $1.46
- IPO year
- 2025
- Last close
- $33.28
TJGC returns
1 week
0.00%
1 month
+214.56%
3 months
+612.63%
6 months
+1080.14%
Year to date
+1112.39%
1 year
+593.33%
TJGC price return, excluding dividends.
TJGC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.28 | +1090.27% |
| 2025* | 2.80 | -82.43% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
TJGC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.29 | 34.15 | 32.29 | 33.28 | +0.85% | |
| 31.50 | 33.00 | 30.60 | 33.00 | +6.45% | |
| 26.61 | 31.91 | 23.73 | 31.00 | +11.43% | |
| 32.28 | 33.22 | 27.00 | 27.82 | -15.39% | |
| 32.73 | 34.25 | 30.00 | 32.88 | -1.20% | |
| 34.92 | 34.92 | 32.24 | 33.28 | +2.15% | |
| 26.31 | 35.73 | 26.31 | 32.58 | +7.88% | |
| 34.76 | 35.80 | 30.20 | 30.20 | -13.21% | |
| 27.68 | 36.76 | 27.41 | 34.80 | +21.92% | |
| 26.50 | 29.71 | 24.99 | 28.54 | +8.77% | |
| 29.77 | 30.77 | 25.89 | 26.24 | -6.95% | |
| 24.03 | 28.55 | 20.00 | 28.20 | +21.13% | |
| 16.92 | 23.87 | 16.85 | 23.28 | +37.75% | |
| 17.58 | 17.67 | 15.68 | 16.90 | -3.87% | |
| 16.91 | 17.97 | 15.03 | 17.58 | +4.39% | |
| 10.86 | 19.18 | 10.83 | 16.84 | +52.95% | |
| 11.00 | 11.20 | 10.86 | 11.01 | -0.09% | |
| 10.95 | 11.31 | 10.60 | 11.02 | +0.27% | |
| 11.26 | 11.50 | 10.88 | 10.99 | -4.68% | |
| 11.25 | 12.38 | 10.90 | 11.53 | +3.04% | |
| 10.65 | 11.50 | 10.48 | 11.19 | +4.87% | |
| 10.61 | 10.83 | 10.42 | 10.67 | +0.85% | |
| 10.40 | 10.77 | 10.40 | 10.58 | +0.67% | |
| 10.46 | 10.60 | 10.30 | 10.51 | +0.96% | |
| 10.00 | 10.65 | 9.83 | 10.41 | +5.58% | |
| 10.04 | 10.80 | 8.80 | 9.86 | -1.79% | |
| 10.02 | 10.38 | 9.90 | 10.04 | +0.20% | |
| 10.12 | 10.61 | 9.97 | 10.02 | -0.60% | |
| 9.65 | 10.29 | 9.26 | 10.08 | +1.82% | |
| 7.93 | 10.19 | 7.37 | 9.90 | +24.69% | |
| 6.13 | 8.00 | 5.99 | 7.94 | +26.23% | |
| 6.45 | 6.45 | 6.03 | 6.29 | -4.12% | |
| 6.24 | 6.70 | 6.01 | 6.56 | +7.54% | |
| 4.62 | 6.39 | 4.61 | 6.10 | +30.90% | |
| 4.62 | 4.70 | 4.50 | 4.66 | +0.87% | |
| 4.38 | 4.65 | 4.30 | 4.62 | +5.48% | |
| 4.44 | 4.49 | 4.37 | 4.38 | -1.57% | |
| 3.90 | 5.15 | 3.65 | 4.45 | +10.97% | |
| 4.07 | 4.23 | 3.90 | 4.01 | 0.00% | |
| 3.90 | 4.04 | 3.90 | 4.01 | +3.89% | |
| 3.79 | 4.02 | 3.77 | 3.86 | +2.93% | |
| 3.84 | 3.85 | 3.55 | 3.75 | -1.83% | |
| 3.70 | 3.83 | 3.53 | 3.82 | +4.66% | |
| 3.65 | 4.13 | 3.60 | 3.65 | 0.00% | |
| 3.55 | 3.69 | 3.30 | 3.65 | -0.27% | |
| 3.71 | 3.86 | 3.18 | 3.66 | -11.17% | |
| 5.37 | 5.54 | 3.87 | 4.12 | -23.13% | |
| 5.34 | 5.39 | 5.16 | 5.36 | +1.13% | |
| 5.20 | 5.39 | 5.20 | 5.30 | +0.76% | |
| 5.23 | 5.30 | 5.14 | 5.26 | +2.53% | |
| 5.07 | 5.23 | 5.03 | 5.13 | +0.29% | |
| 5.13 | 5.28 | 4.53 | 5.12 | -0.49% | |
| 5.09 | 5.17 | 4.45 | 5.14 | 0.00% | |
| 5.19 | 5.22 | 5.12 | 5.14 | -0.96% | |
| 5.06 | 5.20 | 5.01 | 5.19 | +3.59% | |
| 4.90 | 5.20 | 4.82 | 5.01 | +2.04% | |
| 4.50 | 4.95 | 4.46 | 4.91 | +9.11% | |
| 4.56 | 4.56 | 4.47 | 4.50 | -3.43% | |
| 4.40 | 4.88 | 4.40 | 4.66 | +4.25% | |
| 4.46 | 4.52 | 4.46 | 4.47 | -3.87% | |
| 4.48 | 4.66 | 4.44 | 4.65 | -1.48% | |
| 4.55 | 4.99 | 4.44 | 4.72 | +6.07% | |
| 4.54 | 4.68 | 4.45 | 4.45 | -0.89% | |
| 4.67 | 4.67 | 4.49 | 4.49 | -3.85% | |
| 4.55 | 4.67 | 4.55 | 4.67 | -5.27% | |
| 4.47 | 5.01 | 4.44 | 4.93 | +9.31% | |
| 4.66 | 5.00 | 4.43 | 4.51 | +0.22% | |
| 4.77 | 4.81 | 4.50 | 4.50 | -6.83% | |
| 4.68 | 5.00 | 4.59 | 4.83 | +3.87% | |
| 4.80 | 5.00 | 4.65 | 4.65 | -4.12% | |
| 4.55 | 4.86 | 4.50 | 4.85 | +7.06% | |
| 4.52 | 4.61 | 4.52 | 4.53 | +0.67% | |
| 4.60 | 4.70 | 4.50 | 4.50 | -2.81% | |
| 4.41 | 4.67 | 4.41 | 4.63 | +5.95% | |
| 4.46 | 4.56 | 4.11 | 4.37 | +0.23% | |
| 4.33 | 4.55 | 4.21 | 4.36 | +1.40% | |
| 4.32 | 4.43 | 4.27 | 4.30 | -0.69% | |
| 4.35 | 4.43 | 4.10 | 4.33 | -1.59% | |
| 4.50 | 4.51 | 4.20 | 4.40 | -4.97% | |
| 4.62 | 4.70 | 4.61 | 4.63 | -3.74% | |
| 4.97 | 4.97 | 4.71 | 4.81 | -6.05% | |
| 5.26 | 5.50 | 5.00 | 5.12 | -7.41% | |
| 5.07 | 5.99 | 4.80 | 5.53 | +5.53% | |
| 5.47 | 5.47 | 5.00 | 5.24 | -5.76% | |
| 6.08 | 6.08 | 5.33 | 5.56 | -4.63% | |
| 5.86 | 6.56 | 5.70 | 5.83 | -7.31% | |
| 6.70 | 6.76 | 6.25 | 6.29 | -9.37% | |
| 6.53 | 6.96 | 6.45 | 6.94 | +3.89% | |
| 6.07 | 6.94 | 6.05 | 6.68 | +9.33% | |
| 2.55 | 7.07 | 2.30 | 6.11 | +179.00% | |
| 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | |
| 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | |
| 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | |
| 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | |
| 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | |
| 2.19 | 2.19 | 2.19 | 2.19 | -66.67% | |
| 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | |
| 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | |
| 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | |
| 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | |
| 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | |
| 6.45 | 6.57 | 6.24 | 6.57 | +1.86% | |
| 6.33 | 6.51 | 6.18 | 6.45 | +0.47% | |
| 6.09 | 6.48 | 6.00 | 6.42 | +6.47% | |
| 5.76 | 6.03 | 5.55 | 6.03 | +5.79% | |
| 4.92 | 5.79 | 4.80 | 5.70 | +13.10% | |
| 5.01 | 5.19 | 5.01 | 5.04 | -4.55% | |
| 5.22 | 5.40 | 5.19 | 5.28 | +1.73% | |
| 5.22 | 5.40 | 5.16 | 5.19 | -0.57% | |
| 5.52 | 5.52 | 5.22 | 5.22 | -5.43% | |
| 5.43 | 5.55 | 5.04 | 5.52 | -0.54% | |
| 4.97 | 5.55 | 4.95 | 5.55 | +12.12% | |
| 4.41 | 5.04 | 3.87 | 4.95 | +5.10% | |
| 4.10 | 4.74 | 3.98 | 4.71 | +18.05% | |
| 2.88 | 4.32 | 2.88 | 3.99 | +35.71% | |
| 4.62 | 4.65 | 2.58 | 2.94 | -39.88% | |
| 4.38 | 4.95 | 4.38 | 4.89 | +9.40% | |
| 4.08 | 4.50 | 3.87 | 4.47 | +9.56% | |
| 3.54 | 4.08 | 3.54 | 4.08 | +13.33% | |
| 3.15 | 3.66 | 3.12 | 3.60 | +6.19% | |
| 3.39 | 3.45 | 3.21 | 3.39 | -1.74% | |
| 3.33 | 3.60 | 3.27 | 3.45 | +2.68% | |
| 2.85 | 3.36 | 2.85 | 3.36 | +16.67% | |
| 2.91 | 2.91 | 2.76 | 2.88 | +2.13% | |
| 2.76 | 2.86 | 2.76 | 2.82 | -2.08% | |
| 2.60 | 2.93 | 2.60 | 2.88 | +2.13% | |
| 2.64 | 2.85 | 2.64 | 2.82 | +7.06% | |
| 2.52 | 2.64 | 2.21 | 2.63 | +4.52% | |
| 2.43 | 2.57 | 2.40 | 2.52 | +2.31% | |
| 2.10 | 2.46 | 2.10 | 2.46 | +4.45% | |
| 2.43 | 2.54 | 2.10 | 2.36 | +0.13% | |
| 2.25 | 2.48 | 2.25 | 2.36 | +3.29% | |
| 2.13 | 2.35 | 2.13 | 2.28 | +7.04% | |
| 1.97 | 2.14 | 1.97 | 2.13 | +5.97% | |
| 1.85 | 2.01 | 1.85 | 2.01 | +4.04% | |
| 1.83 | 1.94 | 1.77 | 1.93 | +4.21% | |
| 1.88 | 1.88 | 1.74 | 1.85 | +0.98% | |
| 1.85 | 1.96 | 1.66 | 1.84 | +3.73% | |
| 1.59 | 2.55 | 1.56 | 1.77 | +18.24% | |
| 1.50 | 1.50 | 1.46 | 1.50 | -15.14% | |
| 1.67 | 1.76 | 1.63 | 1.76 | +6.91% | |
| 1.83 | 1.83 | 1.65 | 1.65 | -8.03% | |
| 1.87 | 1.89 | 1.71 | 1.79 | -3.08% | |
| 2.15 | 2.15 | 1.81 | 1.85 | -11.86% | |
| 2.42 | 2.42 | 2.04 | 2.10 | -13.58% | |
| 2.44 | 2.55 | 2.36 | 2.43 | -0.49% | |
| 2.46 | 2.46 | 2.43 | 2.44 | -0.73% | |
| 2.27 | 2.52 | 2.27 | 2.46 | -1.32% | |
| 2.31 | 2.49 | 2.31 | 2.49 | +2.72% | |
| 2.30 | 2.54 | 2.25 | 2.43 | +1.13% | |
| 2.55 | 2.59 | 2.40 | 2.40 | -5.88% | |
| 2.53 | 2.60 | 2.40 | 2.55 | +5.72% | |
| 2.59 | 2.59 | 2.40 | 2.41 | +3.08% | |
| 2.34 | 2.70 | 2.34 | 2.34 | -8.24% | |
| 2.34 | 2.60 | 2.31 | 2.55 | -4.39% | |
| 2.45 | 2.67 | 2.45 | 2.67 | +6.59% | |
| 2.66 | 2.77 | 2.30 | 2.50 | -8.95% | |
| 2.61 | 2.91 | 2.58 | 2.75 | +2.23% | |
| 2.71 | 3.54 | 2.48 | 2.69 | +5.29% | |
| 2.78 | 2.78 | 2.55 | 2.55 | -8.00% | |
| 2.85 | 2.85 | 2.61 | 2.78 | -5.23% | |
| 2.70 | 3.06 | 2.51 | 2.93 | +8.44% | |
| 2.73 | 2.76 | 2.67 | 2.70 | +1.01% | |
| 2.67 | 2.73 | 2.67 | 2.67 | -2.20% | |
| 2.75 | 2.75 | 2.73 | 2.73 | 0.00% | |
| 2.91 | 2.91 | 2.70 | 2.73 | +1.22% | |
| 3.15 | 3.18 | 2.70 | 2.70 | -15.09% | |
| 3.05 | 3.45 | 3.03 | 3.18 | +8.16% | |
| 2.79 | 3.30 | 2.79 | 2.94 | +10.11% | |
| 2.46 | 2.79 | 2.46 | 2.67 | +5.08% | |
| 2.60 | 2.90 | 2.54 | 2.54 | +1.93% | |
| 2.90 | 3.03 | 2.46 | 2.49 | -13.53% | |
| 3.26 | 3.26 | 2.88 | 2.88 | -8.48% | |
| 3.06 | 3.23 | 3.06 | 3.15 | 0.00% | |
| 3.18 | 3.27 | 3.12 | 3.15 | +2.94% | |
| 3.27 | 3.45 | 3.06 | 3.06 | -4.67% | |
| 3.18 | 3.27 | 3.18 | 3.21 | +1.90% | |
| 3.18 | 3.21 | 3.09 | 3.15 | -0.94% | |
| 3.30 | 3.42 | 3.15 | 3.18 | -4.50% | |
| 3.60 | 3.69 | 3.27 | 3.33 | -7.50% | |
| 3.63 | 3.69 | 3.48 | 3.60 | -2.44% | |
| 3.75 | 3.84 | 3.69 | 3.69 | +1.65% | |
| 3.84 | 4.08 | 3.63 | 3.63 | -1.63% | |
| 3.21 | 4.14 | 3.21 | 3.69 | +18.27% | |
| 4.35 | 4.44 | 3.03 | 3.12 | -27.78% | |
| 4.32 | 4.65 | 4.26 | 4.32 | 0.00% | |
| 4.29 | 4.47 | 3.96 | 4.32 | +3.60% | |
| 3.48 | 4.29 | 3.48 | 4.17 | +23.01% | |
| 3.42 | 3.51 | 3.33 | 3.39 | +3.67% | |
| 3.18 | 3.30 | 3.09 | 3.27 | +2.83% | |
| 3.00 | 3.30 | 3.00 | 3.18 | +6.64% | |
| 3.12 | 3.30 | 2.98 | 2.98 | -3.50% | |
| 2.85 | 3.09 | 2.80 | 3.09 | +10.52% | |
| 2.70 | 2.80 | 2.70 | 2.80 | +1.86% | |
| 2.75 | 2.79 | 2.67 | 2.75 | -0.22% | |
| 2.63 | 2.88 | 2.63 | 2.75 | +1.66% | |
| 2.69 | 3.09 | 2.69 | 2.71 | -1.53% | |
| 3.03 | 3.03 | 2.64 | 2.75 | -13.58% | |
| 3.27 | 3.27 | 3.01 | 3.18 | -5.36% | |
| 3.36 | 3.57 | 3.18 | 3.36 | 0.00% | |
| 2.73 | 3.87 | 2.73 | 3.36 | +26.13% | |
| 2.00 | 2.91 | 2.00 | 2.66 | +32.54% | |
| 1.89 | 2.01 | 1.89 | 2.01 | +1.52% | |
| 2.04 | 2.04 | 1.88 | 1.98 | -3.08% | |
| 2.19 | 2.19 | 2.03 | 2.04 | -4.08% | |
| 2.46 | 2.53 | 2.10 | 2.13 | -13.41% | |
| 2.64 | 2.64 | 2.40 | 2.46 | -7.87% | |
| 2.67 | 2.72 | 2.55 | 2.67 | -0.56% | |
| 2.82 | 2.88 | 2.57 | 2.69 | -8.39% | |
| 2.91 | 2.94 | 2.85 | 2.93 | -1.31% | |
| 3.00 | 3.06 | 2.85 | 2.97 | -2.94% | |
| 3.03 | 3.08 | 2.94 | 3.06 | +2.00% | |
| 3.00 | 3.10 | 2.99 | 3.00 | +0.50% | |
| 3.00 | 3.15 | 2.97 | 2.99 | -3.40% | |
| 3.03 | 3.09 | 2.86 | 3.09 | +5.97% | |
| 2.98 | 2.98 | 2.85 | 2.92 | -2.21% | |
| 2.99 | 3.06 | 2.86 | 2.98 | +0.40% | |
| 3.03 | 3.06 | 2.94 | 2.97 | -2.94% | |
| 3.00 | 3.11 | 2.99 | 3.06 | 0.00% | |
| 2.80 | 3.30 | 2.77 | 3.06 | +8.51% | |
| 2.82 | 2.92 | 2.79 | 2.82 | -6.00% | |
| 3.00 | 3.24 | 2.99 | 3.00 | -0.99% | |
| 3.06 | 3.06 | 2.81 | 3.03 | -4.72% | |
| 3.15 | 3.24 | 2.90 | 3.18 | -3.64% | |
| 2.78 | 3.30 | 2.58 | 3.30 | +17.02% | |
| 2.85 | 2.85 | 2.56 | 2.82 | -4.95% | |
| 3.12 | 3.12 | 2.88 | 2.97 | -4.90% | |
| 3.03 | 3.15 | 3.00 | 3.12 | -0.95% | |
| 3.18 | 3.24 | 2.94 | 3.15 | +1.94% | |
| 3.06 | 3.18 | 2.81 | 3.09 | +8.08% | |
| 2.85 | 2.97 | 2.75 | 2.86 | -5.64% | |
| 2.82 | 3.24 | 2.73 | 3.03 | +5.21% | |
| 2.82 | 2.88 | 2.73 | 2.88 | -0.31% | |
| 3.06 | 3.06 | 2.73 | 2.89 | -4.65% | |
| 3.21 | 3.41 | 3.03 | 3.03 | -9.01% | |
| 2.76 | 4.11 | 2.76 | 3.33 | +20.52% | |
| 3.00 | 3.03 | 2.70 | 2.76 | -8.81% | |
| 3.33 | 3.45 | 2.99 | 3.03 | -7.34% | |
| 3.24 | 3.30 | 3.18 | 3.27 | +0.93% | |
| 3.27 | 3.51 | 3.06 | 3.24 | 0.00% | |
| 3.24 | 3.48 | 3.12 | 3.24 | 0.00% | |
| 3.54 | 3.75 | 3.21 | 3.24 | -6.90% | |
| 4.41 | 4.60 | 3.18 | 3.48 | -25.16% | |
| 4.35 | 4.65 | 4.35 | 4.65 | +4.73% | |
| 4.53 | 4.53 | 4.35 | 4.44 | -1.99% | |
| 4.38 | 4.59 | 4.35 | 4.53 | +4.14% | |
| 4.76 | 4.76 | 4.32 | 4.35 | -5.84% | |
| 4.80 | 4.95 | 4.59 | 4.62 | -5.52% | |
| 4.53 | 4.94 | 4.53 | 4.89 | +4.49% | |
| 4.92 | 5.04 | 4.62 | 4.68 | -2.50% | |
| 5.25 | 5.38 | 4.74 | 4.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TJGC chart for longer ranges.