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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2018-12-31$38.26M$38.26M0
2018-12-28$56.24M$56.24M0
2018-12-27$60M$60M0
2018-12-26$60M$60M0
2018-12-24$55.2M$55.2M0
2018-12-21$39.5M$39.5M0
2018-12-20$60M$60M0
2018-12-19$128.2M$128.2M0
2018-12-18$176M$176M0
2018-12-17$161.5M$161.5M0
2018-12-14$116M$116M0
2018-12-13$80M$80M0
2018-12-12$66.8M$66.8M0
2018-12-11$55.76M$55.76M0
2018-12-10$40M$40M0
2018-12-07$32M$32M0
2018-12-06$28M$28M0
2018-12-04$33.92M$33.92M0
2018-12-03$34M$34M0
2018-11-30$34M$34M0
2018-11-29$28M$28M0
2018-11-28$31.4M$31.4M0
2018-11-27$32M$32M0
2018-11-26$26.18M$26.18M0
2018-11-23$27.12M$27.12M0
2018-11-21$24M$24M0
2018-11-20$16.8M$16.8M0
2018-11-19$37.55M$37.55M0
2018-11-16$22.2M$22.2M0
2018-11-15$20.4M$20.4M0
2018-11-14$20.4M$20.4M0
2018-11-13$18.36M$18.36M0
2018-11-12$24M$24M0
2018-11-09$16.4M$16.4M0
2018-11-08$38.58M$38.58M0
2018-11-07$38.58M$38.58M0
2018-11-06$38.58M$38.58M0
2018-11-05$24M$24M0
2018-11-02$24M$24M0
2018-11-01$32M$32M0
2018-10-31$32.08M$32.08M0
2018-10-30$59.96M$59.96M0
2018-10-29$59.96M$59.96M0
2018-10-26$40M$40M0
2018-10-25$40M$40M0
2018-10-24$40M$40M0
2018-10-23$31.8M$31.8M0
2018-10-22$8.2M$8.2M0
2018-10-19$8.2M$8.2M0
2018-10-18$8.2M$8.2M0
2018-10-17$8.2M$8.2M0
2018-10-16$8.2M$8.2M0
2018-10-15$8.2M$8.2M0
2018-10-12$8.2M$8.2M0
2018-10-11$36M$36M0
2018-10-10$28.6M$28.6M0
2018-10-09$28.6M$28.6M0
2018-10-08$28.6M$28.6M0
2018-10-05$28M$28M0
2018-10-04$28M$28M0
2018-10-03$28M$28M0
2018-10-02$28M$28M0
2018-10-01$28M$28M0
2018-09-28$28M$28M0
2018-09-27$28.8M$28.8M0
2018-09-26$28.8M$28.8M0
2018-09-25$28.8M$28.8M0
2018-09-24$28.8M$28.8M0
2018-09-21$28.8M$28.8M0
2018-09-20$28M$28M0
2018-09-19$28M$28M0
2018-09-18$32.87M$32.87M0
2018-09-17$32.87M$32.87M0
2018-09-14$47.48M$47.48M0
2018-09-13$41.87M$41.87M0
2018-09-12$41.87M$41.87M0
2018-09-11$28.4M$28.4M0
2018-09-10$28.56M$28.56M0
2018-09-07$28.56M$28.56M0
2018-09-06$43.08M$43.08M0
2018-09-05$12M$12M0
2018-09-04$12M$12M0
2018-08-31$12M$12M0
2018-08-30$12M$12M0
2018-08-29$12M$12M0
2018-08-28$12M$12M0
2018-08-27$12M$12M0
2018-08-24$12M$12M0
2018-08-23$12M$12M0
2018-08-22$13.2M$13.2M0
2018-08-21$13.2M$13.2M0
2018-08-20$13.2M$13.2M0
2018-08-17$13.2M$13.2M0
2018-08-16$12.8M$12.8M0
2018-08-15$12.8M$12.8M0
2018-08-14$12.8M$12.8M0
2018-08-13$36M$36M0
2018-08-10$36M$36M0
2018-08-09$20M$20M0
2018-08-08$20M$20M0
2018-08-07$14.44M$14.44M0
2018-08-06$11.7M$11.7M0
2018-08-03$14M$14M0
2018-08-02$14M$14M0
2018-08-01$14M$14M0
2018-07-31$14M$14M0
2018-07-30$14M$14M0
2018-07-27$14.2M$14.2M0
2018-07-26$12.4M$12.4M0
2018-07-25$12.4M$12.4M0
2018-07-24$12.4M$12.4M0
2018-07-23$12.4M$12.4M0
2018-07-20$33M$33M0
2018-07-19$28M$28M0
2018-07-18$28M$28M0
2018-07-17$33M$33M0
2018-07-16$33M$33M0
2018-07-13$32M$32M0
2018-07-12$32M$32M0
2018-07-11$32M$32M0
2018-07-10$33.8M$33.8M0
2018-07-09$59.6M$59.6M0
2018-07-06$59.6M$59.6M0
2018-07-05$59.6M$59.6M0
2018-07-03$59.6M$59.6M0
2018-07-02$32.96M$32.96M0
2018-06-29$30M$30M0
2018-06-28$64M$64M0
2018-06-27$52.68M$52.68M0
2018-06-26$32M$32M0
2018-06-25$26.85M$26.85M0
2018-06-22$25.96M$25.96M0
2018-06-21$16.04M$16.04M0
2018-06-20$156M$156M0
2018-06-19$16,666.67$16,666.670
2018-06-18$166,666.67$166,666.670
2018-06-15$166,666.67$166,666.670
2018-06-14$166,666.67$166,666.670
2018-06-13$166,666.67$166,666.670
2018-06-12$166,666.67$166,666.670
2018-06-11$166,666.67$166,666.670
2018-06-08$166,666.67$166,666.670
2018-06-07$166,666.67$166,666.670
2018-06-06$166,666.67$166,666.670
2018-06-05$166,666.67$166,666.670
2018-06-04$166,666.67$166,666.670
2018-06-01$166,666.67$166,666.670
2018-05-31$166,666.67$166,666.670
2018-05-30$166,666.67$166,666.670
2018-05-29$166,666.67$166,666.670
2018-05-25$166,666.67$166,666.670
2018-05-24$166,666.67$166,666.670
2018-05-23$166,666.67$166,666.670
2018-05-22$166,666.67$166,666.670
2018-05-21$166,666.67$166,666.670
2018-05-18$166,666.67$166,666.670
2018-05-17$333,333.34$333,333.340
2018-05-16$166,666.67$166,666.670
2018-05-15$166,666.67$166,666.670
2018-05-14$166,666.67$166,666.670
2018-05-11$166,666.67$166,666.670
2018-05-10$166,666.67$166,666.670
2018-05-09$166,666.67$166,666.670
2018-05-08$166,666.67$166,666.670
2018-05-07$166,666.67$166,666.670
2018-05-04$166,666.67$166,666.670
2018-05-03$333,333.34$333,333.340
2018-05-02$333,333.34$333,333.340
2018-05-01$166,666.67$166,666.670
2018-04-30$166,666.67$166,666.670
2018-04-27$333,333.34$333,333.340
2018-04-26$166,666.67$166,666.670
2018-04-25$166,666.67$166,666.670
2018-04-24$166,666.67$166,666.670
2018-04-23$166,666.67$166,666.670
2018-04-20$166,666.67$166,666.670
2018-04-19$166,666.67$166,666.670
2018-04-18$166,666.67$166,666.670
2018-04-17$333,333.34$333,333.340
2018-04-16$166,666.67$166,666.670
2018-04-13$166,666.67$166,666.670
2018-04-12$166,666.67$166,666.670
2018-04-11$166,666.67$166,666.670
2018-04-10$333,333.34$333,333.340
2018-04-09$333,333.34$333,333.340
2018-04-06$333,333.34$333,333.340
2018-04-05$166,666.67$166,666.670
2018-04-04$166,666.67$166,666.670
2018-04-03$333,333.34$333,333.340
2018-04-02$333,333.34$333,333.340
2018-03-29$333,333.34$333,333.340
2018-03-28$166,666.67$166,666.670
2018-03-27$333,333.34$333,333.340
2018-03-26$333,333.34$333,333.340
2018-03-23$166,666.67$166,666.670
2018-03-22$166,666.67$166,666.670
2018-03-21$166,666.67$166,666.670
2018-03-20$166,666.67$166,666.670
2018-03-19$166,666.67$166,666.670
2018-03-16$166,666.67$166,666.670
2018-03-15$166,666.67$166,666.670
2018-03-14$166,666.67$166,666.670
2018-03-13$166,666.67$166,666.670
2018-03-12$166,666.67$166,666.670
2018-03-09$166,666.67$166,666.670
2018-03-08$333,333.34$333,333.340
2018-03-07$166,666.67$166,666.670
2018-03-06$166,666.67$166,666.670
2018-03-05$333,333.34$333,333.340
2018-03-02$166,666.67$166,666.670
2018-03-01$166,666.67$166,666.670
2018-02-28$166,666.67$166,666.670
2018-02-27$166,666.67$166,666.670
2018-02-26$333,333.34$333,333.340
2018-02-23$333,333.34$333,333.340
2018-02-22$333,333.34$333,333.340
2018-02-21$333,333.34$333,333.340
2018-02-20$166,666.67$166,666.670
2018-02-16$333,333.34$333,333.340
2018-02-15$166,666.67$166,666.670
2018-02-14$166,666.67$166,666.670
2018-02-13$166,666.67$166,666.670
2018-02-12$166,666.67$166,666.670
2018-02-09$166,666.67$166,666.670
2018-02-08$166,666.67$166,666.670
2018-02-07$166,666.67$166,666.670
2018-02-06$333,333.34$333,333.340
2018-02-05$333,333.34$333,333.340
2018-02-02$300,000.00$300,000.000
2018-02-01$500,000.00$500,000.000
2018-01-31$166,666.67$166,666.670
2018-01-30$166,666.67$166,666.670
2018-01-29$166,666.67$166,666.670
2018-01-26$166,666.67$166,666.670
2018-01-25$166,666.67$166,666.670
2018-01-24$166,666.67$166,666.670
2018-01-23$166,666.67$166,666.670
2018-01-22$166,666.67$166,666.670
2018-01-19$166,666.67$166,666.670
2018-01-18$166,666.67$166,666.670
2018-01-17$166,666.67$166,666.670
2018-01-16$166,666.67$166,666.670
2018-01-12$166,666.67$166,666.670
2018-01-11$166,666.67$166,666.670
2018-01-10$166,666.67$166,666.670
2018-01-09$166,666.67$166,666.670
2018-01-08$166,666.67$166,666.670
2018-01-05$166,666.67$166,666.670
2018-01-04$166,666.67$166,666.670
2018-01-03$166,666.67$166,666.670
2018-01-02$166,666.67$166,666.670