OTC Markets OTCPK - Delayed Quote USD

Top Glove Corporation Bhd. (TGLVY)

Compare
0.9500 0.0000 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 22, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 800
Oct 21, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 18, 2024 0.9000 1.0000 0.9000 1.0000 1.0000 500
Oct 17, 2024 1.0200 1.0200 0.9700 0.9700 0.9700 4,600
Oct 16, 2024 0.9019 0.9019 0.9019 0.9019 0.9019 -
Oct 15, 2024 0.9019 0.9019 0.9019 0.9019 0.9019 -
Oct 14, 2024 0.9019 0.9019 0.9019 0.9019 0.9019 400
Oct 11, 2024 0.9036 0.9036 0.9036 0.9036 0.9036 200
Oct 10, 2024 1.0400 1.0400 0.9147 0.9147 0.9147 1,600
Oct 9, 2024 0.8860 0.8860 0.8860 0.8860 0.8860 -
Oct 8, 2024 0.8860 0.8860 0.8860 0.8860 0.8860 -
Oct 7, 2024 0.8860 0.8860 0.8860 0.8860 0.8860 1,000
Oct 4, 2024 0.9313 1.0500 0.9313 0.9400 0.9400 14,200
Oct 3, 2024 0.9237 0.9237 0.9237 0.9237 0.9237 -
Oct 2, 2024 0.9237 0.9237 0.9237 0.9237 0.9237 -
Oct 1, 2024 0.9705 1.0000 0.9237 0.9237 0.9237 8,400
Sep 30, 2024 0.9448 0.9448 0.9448 0.9448 0.9448 -
Sep 27, 2024 0.9448 0.9448 0.9448 0.9448 0.9448 -
Sep 26, 2024 0.9448 0.9448 0.9448 0.9448 0.9448 100
Sep 25, 2024 0.8710 0.8710 0.8710 0.8710 0.8710 400
Sep 24, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Sep 23, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Sep 20, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Sep 19, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 1,000
Sep 18, 2024 0.9138 0.9138 0.9138 0.9138 0.9138 1,300
Sep 17, 2024 0.8700 0.9800 0.8700 0.9800 0.9800 9,000
Sep 16, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 500
Sep 13, 2024 0.8071 0.8071 0.8071 0.8071 0.8071 -
Sep 12, 2024 0.8071 0.8071 0.8071 0.8071 0.8071 -
Sep 11, 2024 0.8071 0.8071 0.8071 0.8071 0.8071 -
Sep 10, 2024 0.8071 0.8071 0.8071 0.8071 0.8071 -
Sep 9, 2024 0.8071 0.8071 0.8071 0.8071 0.8071 200
Sep 6, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 5, 2024 0.8950 0.8950 0.8200 0.8200 0.8200 400
Sep 4, 2024 0.8107 0.8107 0.8107 0.8107 0.8107 1,700
Sep 3, 2024 0.7961 0.7961 0.7961 0.7961 0.7961 2,400
Aug 30, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 29, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 28, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 27, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 26, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 100
Aug 23, 2024 0.8283 0.8283 0.8283 0.8283 0.8283 -
Aug 22, 2024 0.8283 0.8283 0.8283 0.8283 0.8283 400
Aug 21, 2024 0.8432 0.8432 0.8432 0.8432 0.8432 400
Aug 20, 2024 0.8161 0.8161 0.8161 0.8161 0.8161 -
Aug 19, 2024 0.8161 0.8161 0.8161 0.8161 0.8161 900
Aug 16, 2024 0.7697 0.8199 0.7697 0.8199 0.8199 200
Aug 15, 2024 0.7308 0.7308 0.7308 0.7308 0.7308 -
Aug 14, 2024 0.7308 0.7308 0.7308 0.7308 0.7308 -
Aug 13, 2024 0.7256 0.7308 0.7256 0.7308 0.7308 1,400
Aug 12, 2024 0.7515 0.7515 0.7460 0.7460 0.7460 1,400
Aug 9, 2024 0.7760 0.7760 0.7760 0.7760 0.7760 300
Aug 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 7, 2024 0.8926 0.8926 0.8600 0.8700 0.8700 3,000
Aug 6, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 5, 2024 0.7856 0.8100 0.7856 0.8100 0.8100 1,600
Aug 2, 2024 0.8960 0.8960 0.8960 0.8960 0.8960 -
Aug 1, 2024 0.8960 0.8960 0.8960 0.8960 0.8960 -
Jul 31, 2024 0.8960 0.8960 0.8960 0.8960 0.8960 -
Jul 30, 2024 0.8960 0.8960 0.8960 0.8960 0.8960 -
Jul 29, 2024 0.9100 0.9100 0.8960 0.8960 0.8960 3,400
Jul 26, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 25, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 24, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 23, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 22, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 19, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 5,000
Jul 18, 2024 0.9325 1.0000 0.9325 1.0000 1.0000 8,600
Jul 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 16, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 4,800
Jul 12, 2024 0.6680 0.6680 0.6680 0.6680 0.6680 300
Jul 11, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Jul 10, 2024 0.9099 0.9250 0.9099 0.9250 0.9250 1,500
Jul 9, 2024 0.9000 0.9450 0.9000 0.9450 0.9450 4,000
Jul 8, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jul 5, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jul 3, 2024 0.8633 0.8900 0.8633 0.8900 0.8900 2,000
Jul 2, 2024 0.8671 0.8671 0.8671 0.8671 0.8671 -
Jul 1, 2024 0.8649 0.8824 0.8600 0.8671 0.8671 7,600
Jun 28, 2024 0.8385 0.8385 0.8385 0.8385 0.8385 300
Jun 27, 2024 0.8212 0.8212 0.8212 0.8212 0.8212 100
Jun 26, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jun 25, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jun 24, 2024 0.8226 0.9200 0.8226 0.9200 0.9200 2,100
Jun 21, 2024 0.8732 0.8732 0.6900 0.6900 0.6900 17,300
Jun 20, 2024 0.9155 0.9155 0.9155 0.9155 0.9155 -
Jun 18, 2024 0.9155 0.9155 0.9155 0.9155 0.9155 -
Jun 17, 2024 0.9059 0.9155 0.9010 0.9155 0.9155 1,300
Jun 14, 2024 0.9059 0.9059 0.9059 0.9059 0.9059 500
Jun 13, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
Jun 12, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 100
Jun 11, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
Jun 10, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
Jun 7, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
Jun 6, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
Jun 5, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
Jun 4, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
Jun 3, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
May 31, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
May 30, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
May 29, 2024 0.9451 0.9451 0.9451 0.9451 0.9451 -
May 28, 2024 0.9000 0.9451 0.9000 0.9451 0.9451 2,700
May 24, 2024 0.8736 0.8836 0.8736 0.8736 0.8736 2,200
May 23, 2024 0.8142 0.9700 0.6500 0.6500 0.6500 11,900
May 22, 2024 0.6384 0.6384 0.6384 0.6384 0.6384 -
May 21, 2024 0.6384 0.6384 0.6384 0.6384 0.6384 -
May 20, 2024 0.6384 0.6384 0.6384 0.6384 0.6384 500
May 17, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 800
May 16, 2024 0.7291 0.7291 0.7291 0.7291 0.7291 300
May 15, 2024 0.7800 1.0000 0.7800 0.8191 0.8191 29,300
May 14, 2024 0.7409 0.7409 0.7409 0.7409 0.7409 -
May 13, 2024 0.7409 0.7539 0.7409 0.7409 0.7409 2,300
May 10, 2024 0.7140 0.7140 0.7140 0.7140 0.7140 1,000
May 9, 2024 0.7321 0.7321 0.6850 0.6850 0.6850 1,000
May 8, 2024 0.6635 0.6635 0.6635 0.6635 0.6635 -
May 7, 2024 0.6635 0.6635 0.6635 0.6635 0.6635 500
May 6, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
May 3, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 100
May 2, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 1, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 30, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 29, 2024 0.6504 0.6800 0.6504 0.6800 0.6800 2,700
Apr 26, 2024 0.6385 0.6385 0.6385 0.6385 0.6385 -
Apr 25, 2024 0.6385 0.6385 0.6385 0.6385 0.6385 100
Apr 24, 2024 0.6196 0.6196 0.6196 0.6196 0.6196 700
Apr 23, 2024 0.6301 0.6301 0.6301 0.6301 0.6301 -
Apr 22, 2024 0.6301 0.6301 0.6301 0.6301 0.6301 1,300
Apr 19, 2024 0.6096 0.6096 0.5894 0.5894 0.5894 6,500
Apr 18, 2024 0.5999 0.6700 0.5999 0.6350 0.6350 4,800
Apr 17, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Apr 16, 2024 0.6700 0.6700 0.6532 0.6700 0.6700 1,400
Apr 15, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 800
Apr 12, 2024 0.7290 0.7290 0.7290 0.7290 0.7290 -
Apr 11, 2024 0.7290 0.7290 0.7290 0.7290 0.7290 100
Apr 10, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 200
Apr 9, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Apr 8, 2024 0.7233 0.7233 0.6700 0.6700 0.6700 600
Apr 5, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Apr 4, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Apr 3, 2024 0.6700 0.6955 0.6700 0.6700 0.6700 1,800
Apr 2, 2024 0.6701 0.6701 0.6700 0.6700 0.6700 1,400
Apr 1, 2024 0.6623 0.6623 0.6623 0.6623 0.6623 -
Mar 28, 2024 0.6623 0.6623 0.6623 0.6623 0.6623 -
Mar 27, 2024 0.6623 0.6623 0.6623 0.6623 0.6623 -
Mar 26, 2024 0.6623 0.6623 0.6623 0.6623 0.6623 9,000
Mar 25, 2024 0.6610 0.6610 0.6610 0.6610 0.6610 -
Mar 22, 2024 0.6610 0.6610 0.6610 0.6610 0.6610 -
Mar 21, 2024 0.6610 0.6610 0.6610 0.6610 0.6610 -
Mar 20, 2024 0.6610 0.6610 0.6610 0.6610 0.6610 -
Mar 19, 2024 0.5798 0.6610 0.5798 0.6610 0.6610 700
Mar 18, 2024 0.6711 0.6711 0.6711 0.6711 0.6711 100
Mar 15, 2024 0.5881 0.5881 0.5881 0.5881 0.5881 1,100
Mar 14, 2024 0.6091 0.6091 0.6091 0.6091 0.6091 -
Mar 13, 2024 0.6091 0.6091 0.6091 0.6091 0.6091 -
Mar 12, 2024 0.6091 0.6091 0.6091 0.6091 0.6091 400
Mar 11, 2024 0.5953 0.5953 0.5953 0.5953 0.5953 2,000
Mar 8, 2024 0.5837 0.5837 0.5837 0.5837 0.5837 -
Mar 7, 2024 0.5837 0.5837 0.5837 0.5837 0.5837 800
Mar 6, 2024 0.5883 0.5883 0.5883 0.5883 0.5883 2,200
Mar 5, 2024 0.5896 0.5896 0.5896 0.5896 0.5896 -
Mar 4, 2024 0.5896 0.5896 0.5896 0.5896 0.5896 300
Mar 1, 2024 0.5864 0.5864 0.5864 0.5864 0.5864 400
Feb 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 300
Feb 28, 2024 0.6020 0.6020 0.6020 0.6020 0.6020 -
Feb 27, 2024 0.6200 0.6200 0.5900 0.6020 0.6020 6,900
Feb 26, 2024 0.6811 0.6811 0.6811 0.6811 0.6811 -
Feb 23, 2024 0.6811 0.6811 0.6811 0.6811 0.6811 100
Feb 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 200
Feb 21, 2024 0.6894 0.6894 0.6894 0.6894 0.6894 200
Feb 20, 2024 0.6568 0.6568 0.6568 0.6568 0.6568 -
Feb 16, 2024 0.6568 0.7500 0.6568 0.6568 0.6568 7,200
Feb 15, 2024 0.7060 0.7060 0.7060 0.7060 0.7060 -
Feb 14, 2024 0.7060 0.7060 0.7060 0.7060 0.7060 200
Feb 13, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 400
Feb 12, 2024 0.6850 0.6900 0.6850 0.6900 0.6900 1,200
Feb 9, 2024 0.6850 0.6850 0.6850 0.6850 0.6850 100
Feb 8, 2024 0.7300 0.7300 0.6700 0.6700 0.6700 1,000
Feb 7, 2024 0.7371 0.7371 0.7371 0.7371 0.7371 -
Feb 6, 2024 0.7371 0.7371 0.7371 0.7371 0.7371 -
Feb 5, 2024 0.6952 0.7371 0.6900 0.7371 0.7371 6,500
Feb 2, 2024 0.6923 0.6923 0.6923 0.6923 0.6923 3,400
Feb 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 31, 2024 0.6950 0.8000 0.6950 0.8000 0.8000 1,300
Jan 30, 2024 0.6863 0.6863 0.6863 0.6863 0.6863 100
Jan 29, 2024 0.6900 0.8000 0.6900 0.8000 0.8000 2,600
Jan 26, 2024 0.6948 0.7296 0.6774 0.7296 0.7296 9,100
Jan 25, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 24, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 23, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 22, 2024 0.6822 0.7100 0.6822 0.7100 0.7100 7,200
Jan 19, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 7,300
Jan 17, 2024 0.7148 0.7430 0.6795 0.6866 0.6866 600
Jan 16, 2024 0.7581 0.7581 0.7581 0.7581 0.7581 1,200
Jan 12, 2024 0.7082 0.7800 0.7082 0.7800 0.7800 1,400
Jan 11, 2024 0.7120 0.7120 0.7120 0.7120 0.7120 -
Jan 10, 2024 0.7170 0.7170 0.7120 0.7120 0.7120 1,400
Jan 9, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 8, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 5, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 4, 2024 0.7500 0.8100 0.7500 0.8100 0.8100 3,300
Jan 3, 2024 0.7501 0.7800 0.7500 0.7500 0.7500 6,300
Jan 2, 2024 0.7343 0.7343 0.7343 0.7343 0.7343 300
Dec 29, 2023 0.7000 0.7317 0.6956 0.7000 0.7000 10,500
Dec 28, 2023 0.7022 0.7022 0.7022 0.7022 0.7022 500
Dec 27, 2023 0.7386 0.7386 0.7385 0.7385 0.7385 13,000
Dec 26, 2023 0.7054 0.7054 0.7054 0.7054 0.7054 1,000
Dec 22, 2023 0.7066 0.7066 0.7066 0.7066 0.7066 3,600
Dec 21, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 600
Dec 20, 2023 0.7111 0.7111 0.7111 0.7111 0.7111 -
Dec 19, 2023 0.7111 0.7111 0.7111 0.7111 0.7111 500
Dec 18, 2023 0.7600 0.7778 0.7200 0.7400 0.7400 8,500
Dec 15, 2023 0.6788 0.6966 0.6787 0.6966 0.6966 1,800
Dec 14, 2023 0.6516 0.6516 0.6516 0.6516 0.6516 -
Dec 13, 2023 0.6516 0.6516 0.6516 0.6516 0.6516 3,700
Dec 12, 2023 0.6083 0.6083 0.6083 0.6083 0.6083 -
Dec 11, 2023 0.6083 0.6083 0.6083 0.6083 0.6083 300
Dec 8, 2023 0.6263 0.6263 0.6263 0.6263 0.6263 -
Dec 7, 2023 0.6053 0.6263 0.6053 0.6263 0.6263 2,100
Dec 6, 2023 0.6190 0.6895 0.6190 0.6200 0.6200 5,500
Dec 5, 2023 0.6163 0.6163 0.6163 0.6163 0.6163 -
Dec 4, 2023 0.6500 0.6500 0.6163 0.6163 0.6163 15,200
Dec 1, 2023 0.6225 0.6225 0.6225 0.6225 0.6225 100
Nov 30, 2023 0.6075 0.6075 0.6075 0.6075 0.6075 300
Nov 29, 2023 0.6515 0.6515 0.6515 0.6515 0.6515 5,300
Nov 28, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 2,600
Nov 27, 2023 0.6641 0.6641 0.6641 0.6641 0.6641 6,200
Nov 24, 2023 0.6808 0.7124 0.6807 0.6807 0.6807 1,100
Nov 22, 2023 0.6788 0.6788 0.6788 0.6788 0.6788 -
Nov 21, 2023 0.6788 0.6788 0.6788 0.6788 0.6788 -
Nov 20, 2023 0.6788 0.6788 0.6788 0.6788 0.6788 1,200
Nov 17, 2023 0.5800 0.5800 0.5788 0.5788 0.5788 600
Nov 16, 2023 0.6400 0.6400 0.5819 0.5819 0.5819 900
Nov 15, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 732,400
Nov 14, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 13, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 100
Nov 10, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 9, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 8, 2023 0.6335 0.6335 0.6300 0.6300 0.6300 400
Nov 7, 2023 0.5801 0.6226 0.5801 0.6226 0.6226 1,700
Nov 6, 2023 0.5636 0.5636 0.5636 0.5636 0.5636 400
Nov 3, 2023 0.5140 0.5140 0.5140 0.5140 0.5140 -
Nov 2, 2023 0.5140 0.5140 0.5140 0.5140 0.5140 5,100
Nov 1, 2023 0.5445 0.5445 0.5445 0.5445 0.5445 -
Oct 31, 2023 0.5445 0.5445 0.5445 0.5445 0.5445 -
Oct 30, 2023 0.5445 0.5445 0.5445 0.5445 0.5445 -
Oct 27, 2023 0.5445 0.5445 0.5445 0.5445 0.5445 -
Oct 26, 2023 0.5445 0.5445 0.5445 0.5445 0.5445 400

Related Tickers