TGIFF - 1933 Industries Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 20190.19500.20840.18500.20650.2065287,588
Oct. 15, 20190.17370.19500.16870.19500.1950669,507
Oct. 14, 20190.17000.17500.14800.16300.1630494,165
Oct. 11, 20190.19310.19500.16000.16700.16702,302,100
Oct. 10, 20190.20700.21500.18540.18590.1859382,105
Oct. 09, 20190.19870.21600.19870.20710.2071111,793
Oct. 08, 20190.21220.21750.20050.21000.2100439,821
Oct. 07, 20190.23550.23550.21600.22040.2204126,590
Oct. 04, 20190.22650.23800.22080.22430.2243243,421
Oct. 03, 20190.23200.23380.21900.23000.2300195,603
Oct. 02, 20190.22260.23920.21000.23250.2325390,252
Oct. 01, 20190.22180.22860.21500.22150.2215391,975
Sep. 30, 20190.24500.24800.21900.22420.2242481,324
Sep. 27, 20190.25650.25790.24000.24600.2460139,492
Sep. 26, 20190.25000.26000.23750.24090.2409189,442
Sep. 25, 20190.23100.24610.22770.24030.2403217,236
Sep. 24, 20190.25050.26250.23770.24100.2410322,123
Sep. 23, 20190.25900.26590.25340.25880.2588166,370
Sep. 20, 20190.26480.27610.24850.24850.2485248,454
Sep. 19, 20190.26300.27990.26100.26960.269666,611
Sep. 18, 20190.27370.27930.26000.27330.2733190,370
Sep. 17, 20190.27000.27510.26000.27370.2737316,746
Sep. 16, 20190.27130.27760.26450.26750.2675189,129
Sep. 13, 20190.27760.28500.26440.26540.2654169,612
Sep. 12, 20190.26630.28420.26630.28200.2820330,791
Sep. 11, 20190.29100.29100.26900.27820.2782299,832
Sep. 10, 20190.28700.28700.27150.27900.2790111,284
Sep. 09, 20190.29200.29200.27000.27900.2790228,281
Sep. 06, 20190.28000.28650.27490.28400.2840173,369
Sep. 05, 20190.26510.28460.26510.28000.2800100,374
Sep. 04, 20190.26000.28310.25900.27110.2711447,814
Sep. 03, 20190.28000.28000.25160.26100.2610161,887
Aug. 30, 20190.26640.27240.25700.27240.2724118,539
Aug. 29, 20190.27000.27400.25510.26500.2650165,825
Aug. 28, 20190.25000.26600.24980.26500.2650277,932
Aug. 27, 20190.25030.26380.24850.25370.2537354,278
Aug. 26, 20190.27100.27390.26000.26000.2600293,905
Aug. 23, 20190.26300.27600.26300.26660.2666145,140
Aug. 22, 20190.28650.28800.26000.27270.2727340,410
Aug. 21, 20190.27000.29090.26400.28600.2860532,579
Aug. 20, 20190.28500.28500.26510.28000.2800228,866
Aug. 19, 20190.29000.29000.26310.26310.2631307,209
Aug. 16, 20190.27080.28370.26010.28000.2800201,117
Aug. 15, 20190.26000.27200.25310.26920.2692844,200
Aug. 14, 20190.27250.27610.26110.27000.2700204,771
Aug. 13, 20190.27350.28330.27000.27500.2750255,693
Aug. 12, 20190.29450.29450.27760.28010.2801159,211
Aug. 09, 20190.28400.29260.28050.28700.2870121,629
Aug. 08, 20190.29100.29280.28000.28500.2850115,419
Aug. 07, 20190.29880.29990.27940.28500.2850268,820
Aug. 06, 20190.29350.32000.28200.29380.2938687,055
Aug. 05, 20190.31980.32000.27800.31600.3160216,002
Aug. 02, 20190.29300.31300.28550.30000.3000320,886
Aug. 01, 20190.30970.31750.29870.30000.3000237,063
Jul. 31, 20190.30000.31630.29510.31070.3107566,560
Jul. 30, 20190.27850.30230.27850.30040.3004263,819
Jul. 29, 20190.30450.30990.28680.29490.2949396,496
Jul. 26, 20190.31110.31900.29800.30770.3077191,446
Jul. 25, 20190.33000.33000.30280.31100.3110263,616
Jul. 24, 20190.29850.32270.29850.31760.3176136,834
Jul. 23, 20190.32300.32300.30830.31200.3120113,462
Jul. 22, 20190.31750.32620.30690.31000.3100220,251
Jul. 19, 20190.32610.32900.31170.32420.3242156,548
Jul. 18, 20190.31000.33000.31000.32220.3222113,986
Jul. 17, 20190.29500.33900.29000.31880.3188423,570
Jul. 16, 20190.30520.31720.30310.31720.3172157,638
Jul. 15, 20190.30000.32110.30000.30540.3054156,019
Jul. 12, 20190.33000.33000.30340.31150.3115382,487
Jul. 11, 20190.33000.34000.31030.31990.3199204,368
Jul. 10, 20190.34000.34000.32200.33010.330178,871
Jul. 09, 20190.35010.35030.32030.32900.3290140,574
Jul. 08, 20190.34000.34600.31550.33700.3370205,618
Jul. 05, 20190.31500.33870.31000.32140.3214266,112
Jul. 03, 20190.33180.34300.31100.32000.320075,200
Jul. 02, 20190.35500.35600.28700.32010.3201937,003
Jul. 01, 20190.35000.37000.34010.35500.3550262,212
Jun. 28, 20190.34970.37230.34300.35400.3540187,678
Jun. 27, 20190.36550.36550.32960.35100.3510240,123
Jun. 26, 20190.33000.34490.32800.33200.3320109,232
Jun. 25, 20190.36270.36270.31000.33050.3305220,629
Jun. 24, 20190.32500.35310.32100.33620.3362202,518
Jun. 21, 20190.35000.35000.33000.33000.3300155,817
Jun. 20, 20190.35000.35500.33000.33760.3376214,574
Jun. 19, 20190.34000.35000.33270.34100.3410180,181
Jun. 18, 20190.35000.35000.33020.34110.3411335,100
Jun. 17, 20190.34000.35490.32460.33750.3375308,269
Jun. 14, 20190.33000.34000.32410.33370.3337212,109
Jun. 13, 20190.34620.34900.33100.33120.3312220,721
Jun. 12, 20190.37700.37700.33340.34620.3462280,976
Jun. 11, 20190.35240.37460.33650.34450.3445219,799
Jun. 10, 2019------
Jun. 07, 20190.33600.35990.31500.35480.3548369,015
Jun. 06, 20190.35440.35440.33000.33870.3387299,373
Jun. 05, 20190.37290.37290.34720.34900.3490257,545
Jun. 04, 20190.35000.38000.34000.34500.3450254,952
Jun. 03, 20190.37000.38000.34000.34000.3400296,676
May 31, 20190.34900.37090.34900.35600.3560542,653
May 30, 20190.37360.38000.36000.37000.3700336,459
May 29, 20190.37000.38000.35600.36940.3694529,024
May 28, 20190.35300.38000.35100.36790.36791,171,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...