TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.64	38.84	36.00	38.54	-	4.11%	125,339
Mar 6, 2026	36.24	37.70	36.24	37.02	37.02	3.29%	286,453
Mar 5, 2026	36.84	36.84	34.58	35.84	35.84	-6.28%	633,950
Mar 4, 2026	36.40	38.24	36.40	38.24	38.24	4.25%	163,639
Mar 3, 2026	38.24	38.24	36.44	36.68	36.68	-5.27%	181,659
Mar 2, 2026	38.14	38.90	38.10	38.72	38.72	-0.92%	50,498
Feb 27, 2026	39.48	39.52	38.98	39.08	39.08	-1.41%	77,999
Feb 26, 2026	39.30	39.88	38.32	39.64	39.64	0.97%	70,537
Feb 25, 2026	39.16	39.42	38.96	39.26	39.26	0.26%	44,264
Feb 24, 2026	39.00	39.52	39.00	39.16	39.16	0.56%	50,675
Feb 23, 2026	39.32	39.44	38.86	38.94	38.94	-1.52%	52,295
Feb 20, 2026	39.40	39.78	39.34	39.54	39.54	-	64,053
Feb 19, 2026	39.68	39.68	39.28	39.54	39.54	-0.55%	38,942
Feb 18, 2026	39.72	40.02	39.60	39.76	39.76	0.30%	61,195
Feb 17, 2026	39.72	39.72	39.06	39.64	39.64	-0.40%	92,535
Feb 16, 2026	39.88	39.96	39.60	39.80	39.80	0.25%	32,368
Feb 13, 2026	39.46	39.76	39.26	39.70	39.70	0.51%	38,293
Feb 12, 2026	40.00	40.10	39.44	39.50	39.50	-0.85%	84,388
Feb 11, 2026	40.50	40.50	39.84	39.84	39.84	-1.48%	63,005
Feb 10, 2026	40.00	40.48	40.00	40.44	40.44	1.10%	130,316
Feb 9, 2026	39.58	40.00	39.26	40.00	40.00	1.73%	87,372
Feb 6, 2026	39.06	39.44	38.62	39.32	39.32	0.51%	70,995
Feb 5, 2026	39.40	39.48	38.90	39.12	39.12	-0.66%	85,381
Feb 4, 2026	39.20	39.78	39.08	39.38	39.38	1.65%	194,226
Feb 3, 2026	37.54	38.74	37.54	38.74	38.74	3.75%	224,892
Feb 2, 2026	36.90	37.38	36.48	37.34	37.34	0.81%	142,002
Jan 30, 2026	37.00	37.08	36.72	37.04	37.04	-0.16%	123,984
Jan 29, 2026	37.56	37.70	37.00	37.10	37.10	-0.54%	51,244
Jan 28, 2026	37.42	37.64	37.30	37.30	37.30	0.38%	78,704
Jan 27, 2026	37.10	37.16	36.78	37.16	37.16	0.38%	64,590
Jan 26, 2026	37.10	37.10	36.74	37.02	37.02	-0.38%	83,066
Jan 23, 2026	37.04	37.42	36.94	37.16	37.16	-0.05%	92,401
Jan 22, 2026	37.02	37.42	36.80	37.18	37.18	1.53%	145,462
Jan 21, 2026	36.20	36.86	35.96	36.62	36.62	1.33%	59,699
Jan 20, 2026	36.22	36.22	35.82	36.14	36.14	-0.61%	71,598
Jan 19, 2026	36.84	36.84	36.08	36.36	36.36	-2.21%	134,254
Jan 16, 2026	37.40	37.46	37.16	37.18	37.18	-0.96%	60,739
Jan 15, 2026	37.10	37.56	37.04	37.54	37.54	1.46%	110,001
Jan 14, 2026	37.00	37.02	36.72	37.00	37.00	-0.16%	39,718
Jan 13, 2026	36.96	37.10	36.56	37.06	37.06	0.38%	53,168
Jan 12, 2026	37.00	37.02	36.72	36.92	36.92	-0.27%	69,902
Jan 9, 2026	37.00	37.10	36.76	37.02	37.02	0.43%	57,002
Jan 8, 2026	37.54	37.54	36.70	36.86	36.86	-2.07%	111,378
Jan 7, 2026	37.70	37.80	37.40	37.64	37.64	0.11%	102,125
Jan 6, 2026	37.98	37.98	36.90	37.60	37.60	-1.00%	120,012
Jan 5, 2026	37.40	37.98	37.36	37.98	37.98	1.88%	96,413
Jan 2, 2026	36.56	37.28	36.54	37.28	37.28	1.97%	58,083
Dec 31, 2025	36.52	36.68	36.32	36.56	36.56	-0.54%	29,917
Dec 30, 2025	36.50	36.84	36.38	36.76	36.76	0.60%	61,579
Dec 29, 2025	36.46	36.76	36.34	36.54	36.54	0.27%	73,513
Dec 24, 2025	36.34	36.50	36.30	36.44	36.44	-0.27%	16,922
Dec 23, 2025	36.28	36.68	36.28	36.54	36.54	-0.11%	55,528
Dec 22, 2025	36.10	36.64	36.06	36.58	36.58	0.44%	69,943
Dec 19, 2025	36.38	36.50	36.16	36.42	36.42	-0.11%	91,651
Dec 18, 2025	36.18	36.58	36.14	36.46	36.46	0.72%	71,772
Dec 17, 2025	36.64	36.64	36.18	36.20	36.20	-1.52%	66,484
Dec 16, 2025	37.00	37.10	36.64	36.76	36.76	-1.18%	45,051
Dec 15, 2025	37.52	37.52	37.04	37.20	37.20	-0.64%	61,736
Dec 12, 2025	37.82	38.00	37.44	37.44	37.44	-0.21%	62,871
Dec 11, 2025	37.66	37.66	37.16	37.52	37.52	0.16%	72,994
Dec 10, 2025	37.70	37.72	37.28	37.46	37.46	-0.85%	126,583
Dec 9, 2025	37.90	38.04	37.64	37.78	37.78	-0.58%	47,421
Dec 8, 2025	38.16	38.16	37.74	38.00	38.00	-0.37%	55,548
Dec 5, 2025	38.18	38.32	38.00	38.14	38.14	0.37%	66,348
Dec 4, 2025	37.76	38.32	37.74	38.00	38.00	0.05%	58,797
Dec 3, 2025	37.92	38.24	37.72	37.98	37.98	0.69%	46,332
Dec 2, 2025	38.30	38.30	37.60	37.72	37.72	-1.31%	44,701
Dec 1, 2025	38.28	38.38	37.68	38.22	38.22	-0.31%	49,801
Nov 28, 2025	38.40	38.40	38.06	38.34	38.34	0.47%	37,192
Nov 27, 2025	38.30	38.42	38.14	38.16	38.16	-0.16%	23,105
Nov 26, 2025	37.90	38.30	37.70	38.22	38.22	1.00%	39,586
Nov 25, 2025	37.38	37.84	37.18	37.84	37.84	1.45%	136,097
Nov 24, 2025	37.24	37.46	36.96	37.30	37.30	0.92%	103,871
Nov 21, 2025	36.82	37.10	36.28	36.96	36.96	-1.60%	72,551
Nov 20, 2025	37.64	37.74	37.14	37.56	37.56	0.81%	47,980
Nov 19, 2025	37.18	37.68	36.80	37.26	37.26	0.05%	56,491
Nov 18, 2025	37.40	37.62	37.06	37.24	37.24	-1.85%	57,153
Nov 17, 2025	38.70	38.70	37.80	37.94	37.94	-1.51%	63,225
Nov 14, 2025	38.68	39.02	38.02	38.52	38.52	-1.28%	89,375
Nov 13, 2025	39.06	39.98	39.02	39.02	39.02	1.35%	119,123
Nov 12, 2025	38.18	38.68	37.88	38.50	38.50	-	90,811
Nov 11, 2025	39.20	39.20	37.12	38.50	38.50	0.31%	219,987
Nov 10, 2025	38.02	38.70	38.02	38.38	38.38	1.43%	66,189
Nov 7, 2025	38.20	38.50	37.82	37.84	37.84	-0.84%	54,457
Nov 6, 2025	38.64	38.88	38.02	38.16	38.16	-1.60%	77,835
Nov 5, 2025	39.18	39.38	38.54	38.78	38.78	-1.97%	111,234
Nov 4, 2025	38.42	40.14	38.42	39.56	39.56	4.44%	332,823
Nov 3, 2025	38.58	38.58	37.78	37.88	37.88	-1.30%	67,021
Oct 31, 2025	38.58	38.64	38.26	38.38	38.38	-0.57%	78,201
Oct 30, 2025	38.62	38.90	38.40	38.60	38.60	-0.05%	67,426
Oct 29, 2025	38.74	39.04	38.62	38.62	38.62	-0.31%	73,621
Oct 28, 2025	38.50	38.78	38.24	38.74	38.74	0.47%	55,033
Oct 27, 2025	38.96	39.08	38.56	38.56	38.56	-0.82%	59,549
Oct 24, 2025	38.90	39.18	38.58	38.88	38.88	-0.10%	73,954
Oct 23, 2025	38.18	39.04	38.18	38.92	38.92	1.99%	130,872
Oct 22, 2025	38.20	38.64	38.16	38.16	38.16	0.16%	115,931
Oct 21, 2025	37.56	38.10	37.30	38.10	38.10	1.38%	74,583
Oct 20, 2025	37.36	37.76	37.20	37.58	37.58	1.51%	73,529
Oct 17, 2025	36.50	37.20	36.30	37.02	37.02	0.11%	154,083
Oct 16, 2025	36.92	37.10	36.70	36.98	36.98	0.43%	53,494