TCM Group A/S (CPH:TCM)
Denmark
· Delayed Price · Currency is DKK 65.60
+0.20 (0.31%)
At close: Dec 5, 2025
TCM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | 0.31% | 2,916 |
| Dec 4, 2025 | 67.20 | 67.20 | 65.40 | 65.40 | 65.40 | -2.68% | 2,649 |
| Dec 3, 2025 | 68.40 | 68.40 | 66.60 | 67.20 | 67.20 | -2.04% | 1,359 |
| Dec 2, 2025 | 69.60 | 69.60 | 66.00 | 68.60 | 68.60 | 0.29% | 1,803 |
| Dec 1, 2025 | 69.00 | 69.00 | 67.20 | 68.40 | 68.40 | -0.58% | 5,586 |
| Nov 28, 2025 | 66.40 | 68.80 | 65.00 | 68.80 | 68.80 | 5.20% | 11,866 |
| Nov 27, 2025 | 64.00 | 66.40 | 64.00 | 65.40 | 65.40 | -3.54% | 30,758 |
| Nov 26, 2025 | 67.00 | 67.80 | 65.40 | 67.80 | 67.80 | 2.73% | 2,458 |
| Nov 25, 2025 | 65.60 | 66.60 | 64.20 | 66.00 | 66.00 | - | 5,666 |
| Nov 24, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -0.30% | 4,586 |
| Nov 21, 2025 | 67.20 | 67.20 | 66.20 | 66.20 | 66.20 | -1.49% | 194 |
| Nov 20, 2025 | 67.20 | 67.80 | 67.20 | 67.20 | 67.20 | - | 1,872 |
| Nov 19, 2025 | 69.80 | 69.80 | 67.20 | 67.20 | 67.20 | -0.30% | 563 |
| Nov 18, 2025 | 66.60 | 69.40 | 66.20 | 67.40 | 67.40 | 0.30% | 4,378 |
| Nov 17, 2025 | 63.40 | 67.20 | 63.40 | 67.20 | 67.20 | 3.38% | 1,954 |
| Nov 14, 2025 | 65.80 | 67.20 | 64.40 | 65.00 | 65.00 | -1.22% | 4,630 |
| Nov 13, 2025 | 66.80 | 66.80 | 65.60 | 65.80 | 65.80 | -0.30% | 1,041 |
| Nov 12, 2025 | 67.40 | 67.40 | 64.40 | 66.00 | 66.00 | -0.30% | 3,077 |
| Nov 11, 2025 | 65.00 | 67.80 | 63.80 | 66.20 | 66.20 | 0.30% | 2,334 |
| Nov 10, 2025 | 66.80 | 67.80 | 65.60 | 66.00 | 66.00 | -2.37% | 6,715 |
| Nov 7, 2025 | 68.60 | 68.60 | 66.00 | 67.60 | 67.60 | -1.74% | 4,945 |
| Nov 6, 2025 | 69.20 | 70.40 | 68.80 | 68.80 | 68.80 | -0.86% | 555 |
| Nov 5, 2025 | 69.00 | 72.00 | 69.00 | 69.40 | 69.40 | -0.57% | 1,020 |
| Nov 4, 2025 | 69.60 | 69.80 | 68.40 | 69.80 | 69.80 | -1.13% | 1,593 |
| Nov 3, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.94% | 414 |
| Oct 31, 2025 | 70.80 | 72.00 | 70.60 | 72.00 | 72.00 | 1.69% | 4,690 |
| Oct 30, 2025 | 69.00 | 70.80 | 68.80 | 70.80 | 70.80 | 3.21% | 4,012 |
| Oct 29, 2025 | 68.60 | 68.80 | 68.20 | 68.60 | 68.60 | -0.58% | 980 |
| Oct 28, 2025 | 70.00 | 71.00 | 64.40 | 69.00 | 69.00 | -1.71% | 5,310 |
| Oct 27, 2025 | 70.20 | 70.40 | 70.20 | 70.20 | 70.20 | 0.57% | 685 |
| Oct 24, 2025 | 69.20 | 69.80 | 69.20 | 69.80 | 69.80 | 0.87% | 1,218 |
| Oct 23, 2025 | 70.20 | 70.40 | 68.80 | 69.20 | 69.20 | 0.29% | 2,150 |
| Oct 22, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,851 |
| Oct 21, 2025 | 70.00 | 70.00 | 69.20 | 70.00 | 70.00 | - | 1,051 |
| Oct 20, 2025 | 71.20 | 71.40 | 70.00 | 70.00 | 70.00 | -0.57% | 216 |
| Oct 17, 2025 | 70.40 | 70.60 | 68.40 | 70.40 | 70.40 | -0.28% | 2,647 |
| Oct 16, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | 65 |
| Oct 15, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.73% | 42 |
| Oct 14, 2025 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | -2.80% | 1,814 |
| Oct 13, 2025 | 72.20 | 72.20 | 70.20 | 71.40 | 71.40 | 0.85% | 819 |
| Oct 10, 2025 | 72.00 | 72.00 | 70.20 | 70.80 | 70.80 | 0.28% | 2,820 |
| Oct 9, 2025 | 71.20 | 71.20 | 70.60 | 70.60 | 70.60 | -2.22% | 2,630 |
| Oct 8, 2025 | 71.20 | 72.20 | 71.00 | 72.20 | 72.20 | 1.40% | 2,633 |
| Oct 7, 2025 | 72.20 | 72.20 | 69.40 | 71.20 | 71.20 | 0.56% | 2,559 |
| Oct 6, 2025 | 72.00 | 72.00 | 69.60 | 70.80 | 70.80 | -2.21% | 12,091 |
| Oct 3, 2025 | 72.80 | 72.80 | 71.60 | 72.40 | 72.40 | -0.82% | 273 |
| Oct 2, 2025 | 71.40 | 73.00 | 71.40 | 73.00 | 73.00 | 2.53% | 2,727 |
| Oct 1, 2025 | 73.60 | 73.60 | 70.00 | 71.20 | 71.20 | -3.26% | 5,048 |
| Sep 30, 2025 | 73.20 | 73.60 | 71.60 | 73.60 | 73.60 | 3.08% | 4,531 |
| Sep 29, 2025 | 70.80 | 71.40 | 70.80 | 71.40 | 71.40 | -1.38% | 1,040 |
| Sep 26, 2025 | 72.40 | 73.40 | 72.40 | 72.40 | 72.40 | -1.63% | 609 |
| Sep 25, 2025 | 72.60 | 74.00 | 72.60 | 73.60 | 73.60 | 0.82% | 1,102 |
| Sep 24, 2025 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | -1.08% | 500 |
| Sep 23, 2025 | 74.00 | 74.00 | 72.40 | 73.80 | 73.80 | -0.27% | 129 |
| Sep 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 1,194 |
| Sep 19, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 0.27% | 106 |
| Sep 18, 2025 | 73.20 | 73.60 | 72.60 | 72.80 | 72.80 | -1.09% | 1,309 |
| Sep 17, 2025 | 73.80 | 73.80 | 72.40 | 73.60 | 73.60 | -0.27% | 850 |
| Sep 16, 2025 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | -0.54% | 25 |
| Sep 15, 2025 | 72.60 | 74.20 | 72.40 | 74.20 | 74.20 | 2.77% | 598 |
| Sep 12, 2025 | 72.20 | 74.00 | 72.20 | 72.20 | 72.20 | -1.10% | 382 |
| Sep 11, 2025 | 74.60 | 74.60 | 73.00 | 73.00 | 73.00 | -1.88% | 288 |
| Sep 10, 2025 | 72.20 | 74.40 | 72.00 | 74.40 | 74.40 | - | 572 |
| Sep 9, 2025 | 74.20 | 74.40 | 72.40 | 74.40 | 74.40 | 3.05% | 110 |
| Sep 8, 2025 | 73.20 | 73.20 | 72.20 | 72.20 | 72.20 | -1.63% | 83 |
| Sep 5, 2025 | 72.20 | 73.40 | 72.20 | 73.40 | 73.40 | -0.81% | 172 |
| Sep 4, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.65% | 1,092 |
| Sep 3, 2025 | 72.80 | 74.00 | 72.80 | 72.80 | 72.80 | -1.62% | 231 |
| Sep 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 11 |
| Sep 1, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -0.80% | 701 |
| Aug 29, 2025 | 72.20 | 74.60 | 72.20 | 74.60 | 74.60 | 1.36% | 3,199 |
| Aug 28, 2025 | 72.80 | 73.80 | 72.40 | 73.60 | 73.60 | 1.38% | 1,192 |
| Aug 27, 2025 | 72.60 | 72.60 | 72.40 | 72.60 | 72.60 | -0.82% | 696 |
| Aug 26, 2025 | 72.20 | 73.60 | 71.80 | 73.20 | 73.20 | 0.55% | 2,406 |
| Aug 25, 2025 | 74.00 | 74.00 | 72.60 | 72.80 | 72.80 | -1.62% | 1,710 |
| Aug 22, 2025 | 74.00 | 74.20 | 72.00 | 74.00 | 74.00 | 0.27% | 6,830 |
| Aug 21, 2025 | 72.20 | 73.80 | 72.20 | 73.80 | 73.80 | 2.50% | 1,985 |
| Aug 20, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 0.56% | 2,403 |
| Aug 19, 2025 | 71.60 | 71.60 | 69.20 | 71.60 | 71.60 | 0.28% | 1,574 |
| Aug 18, 2025 | 71.80 | 72.00 | 71.40 | 71.40 | 71.40 | -1.92% | 582 |
| Aug 15, 2025 | 71.40 | 72.80 | 71.40 | 72.80 | 72.80 | 1.96% | 992 |
| Aug 14, 2025 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | -0.56% | 1,777 |
| Aug 13, 2025 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | -1.37% | 1,103 |
| Aug 12, 2025 | 71.20 | 72.80 | 71.20 | 72.80 | 72.80 | 2.54% | 1,375 |
| Aug 11, 2025 | 73.20 | 74.60 | 71.00 | 71.00 | 71.00 | -4.05% | 2,658 |
| Aug 8, 2025 | 74.00 | 74.00 | 73.60 | 74.00 | 74.00 | - | 170 |
| Aug 7, 2025 | 73.80 | 74.00 | 73.60 | 74.00 | 74.00 | 0.54% | 1,240 |
| Aug 6, 2025 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -1.60% | 1,135 |
| Aug 5, 2025 | 73.80 | 74.80 | 73.60 | 74.80 | 74.80 | 1.36% | 1,403 |
| Aug 4, 2025 | 74.20 | 74.20 | 73.00 | 73.80 | 73.80 | -1.34% | 1,795 |
| Aug 1, 2025 | 75.20 | 75.20 | 74.40 | 74.80 | 74.80 | -0.53% | 2,284 |
| Jul 31, 2025 | 75.00 | 75.20 | 75.00 | 75.20 | 75.20 | 0.27% | 735 |
| Jul 30, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -1.06% | 2,982 |
| Jul 29, 2025 | 75.60 | 75.80 | 74.80 | 75.80 | 75.80 | - | 5,255 |
| Jul 28, 2025 | 74.20 | 76.00 | 74.20 | 75.80 | 75.80 | 1.07% | 1,795 |
| Jul 25, 2025 | 75.80 | 75.80 | 74.20 | 75.00 | 75.00 | - | 2,942 |
| Jul 24, 2025 | 74.80 | 75.40 | 74.80 | 75.00 | 75.00 | 0.54% | 454 |
| Jul 23, 2025 | 74.80 | 75.40 | 74.60 | 74.60 | 74.60 | - | 1,266 |
| Jul 22, 2025 | 74.80 | 74.80 | 74.60 | 74.60 | 74.60 | -0.27% | 564 |
| Jul 21, 2025 | 74.60 | 76.00 | 74.20 | 74.80 | 74.80 | -1.06% | 1,631 |