Thungela Resources Limited - TGA.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	8,391	8,126	8,127	8,426	8,100	880,122
October 16, 2025	8,614	8,383	8,383	8,641	8,340	531,692
October 15, 2025	8,500	8,604	8,604	8,615	8,500	69,563
October 14, 2025	8,502	8,524	8,525	8,635	8,479	384,938
October 13, 2025	8,483	8,475	8,475	8,528	8,343	582,224
October 10, 2025	8,673	8,489	8,489	8,781	8,450	651,828
October 09, 2025	8,600	8,767	8,767	9,049	8,581	890,830
October 08, 2025	8,685	8,529	8,529	8,685	8,500	2.02M
October 07, 2025	8,686	8,616	8,616	8,720	8,515	340,551
October 06, 2025	8,834	8,636	8,636	8,855	8,610	269,397
October 03, 2025	8,716	8,643	8,643	8,780	8,596	497,851
October 02, 2025	8,799	8,550	8,550	8,799	8,550	411,216
October 01, 2025	8,700	8,601	8,601	9,199	8,601	526,886
September 30, 2025	8,892	8,753	8,753	8,892	8,486	3.32M
September 29, 2025	8,750	8,764	8,764	8,814	8,608	240,203
September 26, 2025	8,890	8,647	8,649	8,893	8,455	1.57M
September 25, 2025	8,898	8,875	8,875	9,053	8,712	543,189
September 23, 2025	8,800	8,600	8,600	8,800	8,600	296,184
September 22, 2025	8,742	8,694	8,694	8,879	8,556	402,275
September 19, 2025	8,600	8,571	8,571	8,715	8,500	1.66M
September 18, 2025	8,700	8,588	8,588	8,898	8,577	1.33M
September 17, 2025	8,745	8,674	8,674	8,745	8,536	439,127
September 16, 2025	8,700	8,641	8,639	8,834	8,529	516,589
September 15, 2025	8,650	8,583	8,581.01	8,779	8,569	379,549
September 12, 2025	8,630	8,569	8,567.02	8,698	8,560	585,510
September 11, 2025	9,243	8,629	8,627	9,200	8,610	739,854
September 10, 2025	9,525	9,228	9,014.39	9,525	9,228	160,700
September 09, 2025	9,556	9,458	9,239.06	9,581	9,406	212,653
September 08, 2025	9,543	9,358	9,141.38	9,778	9,350	1.22M
September 05, 2025	9,400	9,598	9,599	9,794	9,400	522,541
September 04, 2025	9,520	9,501	9,501	9,520	9,214	620,549
September 03, 2025	9,090	9,370	9,370	9,459	9,090	376,600
September 02, 2025	9,289	9,179	9,179	9,398	9,117	517,904
September 01, 2025	9,400	9,270	9,270	9,562	9,270	388,395
August 29, 2025	9,439	9,305	9,305	9,439	9,106	367,936
August 28, 2025	9,500	9,189	9,189	9,596	9,189	509,846
August 27, 2025	9,738	9,472	9,472	9,850	9,390	374,799
August 26, 2025	9,499	9,718	9,718	9,749	9,454	1.04M
August 25, 2025	9,600	9,504	9,505	9,740	9,408	708,232
August 22, 2025	9,115	9,484	9,481	9,561	9,115	1.03M
August 21, 2025	8,897	9,048	9,048	9,103	8,756	606,863
August 20, 2025	8,482	8,727	8,728	8,793	8,369	1.31M
August 19, 2025	8,925	8,420	8,420	8,925	8,420	477,885
August 18, 2025	9,065	8,695	8,695	9,164	8,695	450,169
August 15, 2025	8,922	9,064	9,064	9,140	8,900	209,700
August 14, 2025	9,300	9,027	9,027	9,300	8,960	225,248
August 13, 2025	9,267	9,149	9,149	9,347	9,045	278,075
August 12, 2025	9,229	9,278	9,278	9,280	9,100	395,358
August 11, 2025	9,221	9,173	9,173	9,364	9,114	378,897
August 08, 2025	9,686	9,327	9,327	9,749	8,500	2.37M
August 07, 2025	9,755	9,652	9,652	9,790	9,523	734,687
August 06, 2025	9,620	9,687	9,687	9,719	9,510	554,584
August 05, 2025	9,395	9,612	9,612	9,800	9,395	803,034
August 04, 2025	9,125	9,393	9,393	9,500	9,125	851,950
August 01, 2025	9,500	9,147	9,147	9,500	9,147	353,276
July 31, 2025	9,425	9,300	9,300	9,435	9,225	449,702
July 30, 2025	9,418	9,361	9,361	9,612	9,331	382,061
July 29, 2025	9,376	9,419	9,419	9,492	9,337	394,125
July 28, 2025	9,800	9,376	9,376	9,800	9,300	423,370
July 25, 2025	9,755	9,583	9,583	9,816	9,300	829,457

Thungela Resources Limited (TGA.JO) JNB