OTC:TMGI | Historical Stock Price | Transglobal Management Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-04-03 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.06$18.00$5,541.11$1.71M$525M2013-04-032026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$333,333.34$333,333.340
2016-12-29$333,333.34$333,333.340
2016-12-28$500,000.00$500,000.000
2016-12-27$500,000.00$500,000.000
2016-12-23$500,000.00$500,000.000
2016-12-22$500,000.00$500,000.000
2016-12-21$500,000.00$500,000.000
2016-12-20$500,000.00$500,000.000
2016-12-19$500,000.00$500,000.000
2016-12-16$500,000.00$500,000.000
2016-12-15$500,000.00$500,000.000
2016-12-14$333,333.34$333,333.340
2016-12-13$333,333.34$333,333.340
2016-12-12$333,333.34$333,333.340
2016-12-09$333,333.34$333,333.340
2016-12-08$500,000.00$500,000.000
2016-12-07$500,000.00$500,000.000
2016-12-06$500,000.00$500,000.000
2016-12-05$500,000.00$500,000.000
2016-12-02$500,000.00$500,000.000
2016-12-01$500,000.00$500,000.000
2016-11-30$333,333.34$333,333.340
2016-11-29$500,000.00$500,000.000
2016-11-28$500,000.00$500,000.000
2016-11-25$500,000.00$500,000.000
2016-11-23$483,333.34$483,333.340
2016-11-22$500,000.00$500,000.000
2016-11-21$500,000.00$500,000.000
2016-11-18$500,000.00$500,000.000
2016-11-17$500,000.00$500,000.000
2016-11-16$500,000.00$500,000.000
2016-11-15$500,000.00$500,000.000
2016-11-14$500,000.00$500,000.000
2016-11-11$500,000.00$500,000.000
2016-11-10$500,000.00$500,000.000
2016-11-09$500,000.00$500,000.000
2016-11-08$500,000.00$500,000.000
2016-11-07$500,000.00$500,000.000
2016-11-04$666,666.69$666,666.690
2016-11-03$833,333.31$833,333.310
2016-11-02$666,666.69$666,666.690
2016-11-01$1.17M$1.17M0
2016-10-31$1.17M$1.17M0
2016-10-28$2.17M$2.17M0
2016-10-27$816,666.69$816,666.690
2016-10-26$1M$1M0
2016-10-25$666,666.69$666,666.690
2016-10-24$666,666.69$666,666.690
2016-10-21$1M$1M0
2016-10-20$666,666.69$666,666.690
2016-10-19$666,666.69$666,666.690
2016-10-18$750,000.00$750,000.000
2016-10-17$666,666.69$666,666.690
2016-10-14$666,666.69$666,666.690
2016-10-13$666,666.69$666,666.690
2016-10-12$833,333.31$833,333.310
2016-10-11$666,666.69$666,666.690
2016-10-10$666,666.69$666,666.690
2016-10-07$833,333.31$833,333.310
2016-10-06$500,000.00$500,000.000
2016-10-05$500,000.00$500,000.000
2016-10-04$500,000.00$500,000.000
2016-10-03$666,666.69$666,666.690
2016-09-30$666,666.69$666,666.690
2016-09-29$500,000.00$500,000.000
2016-09-28$666,666.69$666,666.690
2016-09-27$666,666.69$666,666.690
2016-09-26$666,666.69$666,666.690
2016-09-23$666,666.69$666,666.690
2016-09-22$800,000.00$800,000.000
2016-09-21$833,333.31$833,333.310
2016-09-20$666,666.69$666,666.690
2016-09-19$1M$1M0
2016-09-16$666,666.69$666,666.690
2016-09-15$833,333.31$833,333.310
2016-09-14$833,333.31$833,333.310
2016-09-13$1.17M$1.17M0
2016-09-12$1M$1M0
2016-09-09$1.17M$1.17M0
2016-09-08$1.5M$1.5M0
2016-09-07$1M$1M0
2016-09-06$1.17M$1.17M0
2016-09-02$1.5M$1.5M0
2016-09-01$1.5M$1.5M0
2016-08-31$1.67M$1.67M0
2016-08-30$1.67M$1.67M0
2016-08-29$1.67M$1.67M0
2016-08-26$2.33M$2.33M0
2016-08-25$2.17M$2.17M0
2016-08-24$2.33M$2.33M0
2016-08-23$2.67M$2.67M0
2016-08-22$2.5M$2.5M0
2016-08-19$2.5M$2.5M0
2016-08-18$2.5M$2.5M0
2016-08-17$2.83M$2.83M0
2016-08-16$2.33M$2.33M0
2016-08-15$2.67M$2.67M0
2016-08-12$2.67M$2.67M0
2016-08-11$2.67M$2.67M0
2016-08-10$2.67M$2.67M0
2016-08-09$2.33M$2.33M0
2016-08-08$2.83M$2.83M0
2016-08-05$2.83M$2.83M0
2016-08-04$2.82M$2.82M0
2016-08-03$3M$3M0
2016-08-02$2.67M$2.67M0
2016-08-01$3.1M$3.1M0
2016-07-29$3M$3M0
2016-07-28$3.17M$3.17M0
2016-07-27$3M$3M0
2016-07-26$3.17M$3.17M0
2016-07-25$4M$4M0
2016-07-22$4.5M$4.5M0
2016-07-21$4.67M$4.67M0
2016-07-20$5.33M$5.33M0
2016-07-19$4.5M$4.5M0
2016-07-18$4.83M$4.83M0
2016-07-15$4.17M$4.17M0
2016-07-14$4.5M$4.5M0
2016-07-13$5.33M$5.33M0
2016-07-12$6.33M$6.33M0
2016-07-11$6.67M$6.67M0
2016-07-08$5.17M$5.17M0
2016-07-07$4.33M$4.33M0
2016-07-06$4.83M$4.83M0
2016-07-05$4.17M$4.17M0
2016-07-01$5M$5M0
2016-06-30$4.83M$4.83M0
2016-06-29$5.5M$5.5M0
2016-06-28$6.33M$6.33M0
2016-06-27$7.17M$7.17M0
2016-06-24$7.5M$7.5M0
2016-06-23$6.83M$6.83M0
2016-06-22$7.25M$7.25M0
2016-06-21$9.83M$9.83M0
2016-06-20$7M$7M0
2016-06-17$4.83M$4.83M0
2016-06-16$5.67M$5.67M0
2016-06-15$6.17M$6.17M0
2016-06-14$21.67M$21.67M0
2016-06-13$2M$2M0
2016-06-10$2.67M$2.67M0
2016-06-09$2.23M$2.23M0
2016-06-08$2.58M$2.58M0
2016-06-07$2.5M$2.5M0
2016-06-06$3M$3M0
2016-06-03$3M$3M0
2016-06-02$3.67M$3.67M0
2016-06-01$3.25M$3.25M0
2016-05-31$3.83M$3.83M0
2016-05-27$3.33M$3.33M0
2016-05-26$4.17M$4.17M0
2016-05-25$5.17M$5.17M0
2016-05-24$5.17M$5.17M0
2016-05-23$5M$5M0
2016-05-20$6.35M$6.35M0
2016-05-19$5M$5M0
2016-05-18$5.17M$5.17M0
2016-05-17$8.33M$8.33M0
2016-05-16$5.83M$5.83M0
2016-05-13$5.83M$5.83M0
2016-05-12$4.83M$4.83M0
2016-05-11$7.33M$7.33M0
2016-05-10$7.33M$7.33M0
2016-05-09$6.33M$6.33M0
2016-05-06$7.33M$7.33M0
2016-05-05$7.67M$7.67M0
2016-05-04$10.58M$10.58M0
2016-05-03$11.67M$11.67M0
2016-05-02$13.17M$13.17M0
2016-04-29$10M$10M0
2016-04-28$9.17M$9.17M0
2016-04-27$6M$6M0
2016-04-26$6.5M$6.5M0
2016-04-25$5.33M$5.33M0
2016-04-22$6.17M$6.17M0
2016-04-21$20.5M$20.5M0
2016-04-20$16.67M$16.67M0
2016-04-19$11.67M$11.67M0
2016-04-18$11.67M$11.67M0
2016-04-15$11.67M$11.67M0
2016-04-14$11.67M$11.67M0
2016-04-13$11.67M$11.67M0
2016-04-12$11.67M$11.67M0
2016-04-11$11.67M$11.67M0
2016-04-08$11.67M$11.67M0
2016-04-07$11.67M$11.67M0
2016-04-06$11.67M$11.67M0
2016-04-05$11.67M$11.67M0
2016-04-04$11.67M$11.67M0
2016-04-01$11.67M$11.67M0
2016-03-31$11.67M$11.67M0
2016-03-30$11.67M$11.67M0
2016-03-29$6.67M$6.67M0
2016-03-28$6.67M$6.67M0
2016-03-24$6.67M$6.67M0
2016-03-23$6.67M$6.67M0
2016-03-22$6.67M$6.67M0
2016-03-21$6.67M$6.67M0
2016-03-18$6.67M$6.67M0
2016-03-17$6.67M$6.67M0
2016-03-16$11.67M$11.67M0
2016-03-15$13.33M$13.33M0
2016-03-14$24.83M$24.83M0
2016-03-11$24.83M$24.83M0
2016-03-10$24.83M$24.83M0
2016-03-09$25M$25M0
2016-03-08$25M$25M0
2016-03-07$15M$15M0
2016-03-04$15M$15M0
2016-03-03$33.33M$33.33M0
2016-03-02$33.33M$33.33M0
2016-03-01$33.33M$33.33M0
2016-02-29$66.67M$66.67M0
2016-02-26$100M$100M0
2016-02-25$110M$110M0
2016-02-24$110M$110M0
2016-02-23$115M$115M0
2016-02-22$116.67M$116.67M0
2016-02-19$116.67M$116.67M0
2016-02-18$41.67M$41.67M0
2016-02-17$41.67M$41.67M0
2016-02-16$33.33M$33.33M0
2016-02-12$33.33M$33.33M0
2016-02-11$18.33M$18.33M0
2016-02-10$41.67M$41.67M0
2016-02-09$28.33M$28.33M0
2016-02-08$50M$50M0
2016-02-05$50M$50M0
2016-02-04$50M$50M0
2016-02-03$25M$25M0
2016-02-02$41.67M$41.67M0
2016-02-01$41.67M$41.67M0
2016-01-29$41.67M$41.67M0
2016-01-28$41.67M$41.67M0
2016-01-27$41.67M$41.67M0
2016-01-26$41.67M$41.67M0
2016-01-25$41.67M$41.67M0
2016-01-22$41.67M$41.67M0
2016-01-21$41.67M$41.67M0
2016-01-20$41.67M$41.67M0
2016-01-19$41.67M$41.67M0
2016-01-15$41.67M$41.67M0
2016-01-14$41.67M$41.67M0
2016-01-13$41.67M$41.67M0
2016-01-12$41.67M$41.67M0
2016-01-11$41.67M$41.67M0
2016-01-08$41.67M$41.67M0
2016-01-07$41.67M$41.67M0
2016-01-06$41.67M$41.67M0
2016-01-05$41.67M$41.67M0
2016-01-04$15M$15M0