TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.88	43.10	42.44	42.48	-	-1.07%	37,086
Apr 27, 2026	42.50	43.54	42.50	42.94	42.94	0.75%	85,608
Apr 24, 2026	42.40	42.82	42.10	42.62	42.62	0.42%	85,258
Apr 23, 2026	42.60	42.80	42.27	42.44	42.44	-0.24%	46,733
Apr 22, 2026	42.74	43.18	42.54	42.54	42.54	0.42%	95,964
Apr 21, 2026	42.52	42.70	42.20	42.36	42.36	-0.33%	90,019
Apr 20, 2026	42.20	42.50	41.66	42.50	42.50	-	63,601
Apr 17, 2026	42.20	42.66	41.70	42.50	42.50	1.67%	120,963
Apr 16, 2026	41.26	41.80	41.20	41.80	41.80	1.95%	137,633
Apr 15, 2026	41.00	41.28	40.88	41.00	41.00	-	67,979
Apr 14, 2026	40.80	41.28	40.80	41.00	41.00	1.18%	110,234
Apr 13, 2026	40.24	40.58	40.06	40.52	40.52	-0.44%	72,516
Apr 10, 2026	40.24	41.40	40.18	40.70	40.70	0.99%	145,770
Apr 9, 2026	39.50	40.30	39.50	40.30	40.30	1.61%	95,015
Apr 8, 2026	39.00	39.70	38.58	39.66	39.66	5.20%	147,065
Apr 7, 2026	37.78	38.30	37.38	37.70	37.70	1.13%	86,703
Apr 2, 2026	36.88	37.52	36.56	37.28	37.28	-0.37%	74,451
Apr 1, 2026	37.56	37.64	37.12	37.42	37.42	1.85%	103,110
Mar 31, 2026	36.66	36.86	36.58	36.74	36.74	0.22%	64,227
Mar 30, 2026	36.88	37.20	36.52	36.66	36.66	-1.29%	80,571
Mar 27, 2026	37.80	37.80	36.98	37.14	37.14	-1.69%	45,568
Mar 26, 2026	37.90	38.20	37.76	37.78	37.78	-1.31%	60,513
Mar 25, 2026	37.86	38.48	37.80	38.28	38.28	2.19%	68,248
Mar 24, 2026	37.28	37.66	37.06	37.46	37.46	0.81%	42,512
Mar 23, 2026	35.70	37.90	35.60	37.16	37.16	0.49%	144,125
Mar 20, 2026	37.78	37.84	36.74	36.98	36.98	-1.12%	163,001
Mar 19, 2026	38.14	38.20	37.12	37.40	37.40	-3.01%	98,604
Mar 18, 2026	38.50	39.10	38.42	38.56	38.56	0.68%	59,256
Mar 17, 2026	37.90	38.48	37.36	38.30	38.30	0.31%	63,593
Mar 16, 2026	38.50	38.50	37.88	38.18	38.18	-0.78%	62,728
Mar 13, 2026	39.24	39.86	38.30	38.48	38.48	-1.94%	126,383
Mar 12, 2026	39.08	39.40	38.90	39.24	39.24	-	124,938
Mar 11, 2026	38.98	39.40	38.48	39.24	39.24	-0.66%	76,011
Mar 10, 2026	39.72	39.72	38.20	39.50	39.50	0.82%	150,605
Mar 9, 2026	36.64	39.62	36.00	39.18	39.18	5.83%	211,647
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