TCM Group A/S (CPH:TCM)
Denmark
· Delayed Price · Currency is DKK 65.20
-0.40 (-0.61%)
Apr 28, 2026, 4:59 PM CET
TCM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.40 | 66.00 | 64.40 | 65.20 | 65.20 | -0.61% | 2,323 |
| Apr 27, 2026 | 66.80 | 66.80 | 65.60 | 65.60 | 65.60 | -1.20% | 11,837 |
| Apr 24, 2026 | 66.00 | 66.40 | 65.60 | 66.40 | 66.40 | -0.30% | 3,197 |
| Apr 23, 2026 | 66.20 | 67.60 | 66.20 | 66.60 | 66.60 | - | 4,211 |
| Apr 22, 2026 | 65.60 | 67.40 | 65.60 | 66.60 | 66.60 | 1.83% | 9,200 |
| Apr 21, 2026 | 65.60 | 66.00 | 65.00 | 65.40 | 65.40 | 0.31% | 2,669 |
| Apr 20, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -1.81% | 2,448 |
| Apr 17, 2026 | 65.20 | 66.60 | 65.20 | 66.40 | 66.40 | -0.60% | 2,536 |
| Apr 16, 2026 | 65.00 | 67.20 | 64.80 | 66.80 | 66.80 | 3.73% | 4,755 |
| Apr 15, 2026 | 64.80 | 65.00 | 63.60 | 64.40 | 64.40 | - | 3,191 |
| Apr 14, 2026 | 64.00 | 65.20 | 64.00 | 64.40 | 64.40 | 0.63% | 1,393 |
| Apr 13, 2026 | 65.20 | 65.80 | 62.00 | 64.00 | 64.00 | -0.62% | 6,924 |
| Apr 10, 2026 | 66.20 | 66.20 | 64.00 | 64.40 | 64.40 | -3.88% | 13,299 |
| Apr 9, 2026 | 67.80 | 67.80 | 66.20 | 67.00 | 62.53 | -1.18% | 7,695 |
| Apr 8, 2026 | 66.00 | 68.00 | 66.00 | 67.80 | 63.27 | 4.31% | 8,456 |
| Apr 7, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 60.66 | - | 5,960 |
| Apr 1, 2026 | 64.40 | 65.60 | 64.40 | 65.00 | 60.66 | 1.25% | 1,340 |
| Mar 31, 2026 | 66.60 | 66.60 | 64.00 | 64.20 | 59.91 | -1.23% | 3,280 |
| Mar 30, 2026 | 64.80 | 65.00 | 64.00 | 65.00 | 60.66 | 1.56% | 3,135 |
| Mar 27, 2026 | 64.00 | 65.00 | 63.60 | 64.00 | 59.73 | 0.63% | 4,455 |
| Mar 26, 2026 | 63.80 | 64.00 | 63.60 | 63.60 | 59.35 | -0.62% | 4,593 |
| Mar 25, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 59.73 | 2.24% | 6,746 |
| Mar 24, 2026 | 63.00 | 63.60 | 62.60 | 62.60 | 58.42 | -1.26% | 302 |
| Mar 23, 2026 | 64.00 | 64.60 | 61.60 | 63.40 | 59.17 | -2.46% | 24,694 |
| Mar 20, 2026 | 65.00 | 66.40 | 63.20 | 65.00 | 60.66 | - | 9,594 |
| Mar 19, 2026 | 65.40 | 65.40 | 64.20 | 65.00 | 60.66 | -0.91% | 6,473 |
| Mar 18, 2026 | 66.20 | 66.20 | 65.60 | 65.60 | 61.22 | -0.61% | 3,141 |
| Mar 17, 2026 | 66.00 | 66.20 | 65.40 | 66.00 | 61.59 | - | 6,181 |
| Mar 16, 2026 | 66.60 | 66.60 | 65.40 | 66.00 | 61.59 | - | 17,105 |
| Mar 13, 2026 | 65.80 | 66.00 | 65.20 | 66.00 | 61.59 | - | 1,127 |
| Mar 12, 2026 | 65.80 | 66.20 | 65.80 | 66.00 | 61.59 | -0.30% | 5,314 |
| Mar 11, 2026 | 67.00 | 67.00 | 66.00 | 66.20 | 61.78 | -0.30% | 1,297 |
| Mar 10, 2026 | 66.20 | 67.00 | 66.00 | 66.40 | 61.97 | - | 5,235 |
| Mar 9, 2026 | 67.20 | 67.20 | 65.40 | 66.40 | 61.97 | -0.90% | 3,186 |
| Mar 6, 2026 | 67.60 | 68.00 | 66.60 | 67.00 | 62.53 | -0.89% | 4,493 |
| Mar 5, 2026 | 69.00 | 69.00 | 66.60 | 67.60 | 63.09 | 0.90% | 5,974 |
| Mar 4, 2026 | 66.20 | 68.80 | 66.20 | 67.00 | 62.53 | 0.90% | 3,962 |
| Mar 3, 2026 | 70.00 | 70.00 | 66.00 | 66.40 | 61.97 | -0.90% | 205,214 |
| Mar 2, 2026 | 68.60 | 70.40 | 67.00 | 67.00 | 62.53 | -2.33% | 12,503 |
| Feb 27, 2026 | 69.40 | 69.40 | 67.60 | 68.60 | 64.02 | 2.08% | 14,776 |
| Feb 26, 2026 | 66.20 | 70.60 | 66.20 | 67.20 | 62.71 | 5.00% | 33,034 |
| Feb 25, 2026 | 64.00 | 64.80 | 64.00 | 64.00 | 59.73 | - | 9,426 |
| Feb 24, 2026 | 62.80 | 64.00 | 62.80 | 64.00 | 59.73 | - | 444 |
| Feb 23, 2026 | 65.60 | 65.60 | 63.40 | 64.00 | 59.73 | -0.62% | 4,741 |
| Feb 20, 2026 | 64.00 | 64.40 | 63.60 | 64.40 | 60.10 | 0.63% | 4,944 |
| Feb 19, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 59.73 | -1.54% | 2,676 |
| Feb 18, 2026 | 64.00 | 65.00 | 63.80 | 65.00 | 60.66 | 1.56% | 1,035 |
| Feb 17, 2026 | 64.40 | 65.20 | 64.00 | 64.00 | 59.73 | -2.44% | 6,182 |
| Feb 16, 2026 | 64.20 | 65.60 | 64.20 | 65.60 | 61.22 | 0.92% | 497 |
| Feb 13, 2026 | 66.20 | 66.20 | 65.00 | 65.00 | 60.66 | -0.61% | 9,257 |
| Feb 12, 2026 | 65.00 | 65.40 | 64.20 | 65.40 | 61.03 | 1.24% | 9,390 |
| Feb 11, 2026 | 64.60 | 64.60 | 64.40 | 64.60 | 60.29 | -1.52% | 8,288 |
| Feb 10, 2026 | 64.40 | 65.60 | 63.80 | 65.60 | 61.22 | 1.55% | 8,068 |
| Feb 9, 2026 | 64.80 | 64.80 | 64.60 | 64.60 | 60.29 | -0.31% | 905 |
| Feb 6, 2026 | 64.60 | 65.20 | 64.40 | 64.80 | 60.47 | 1.25% | 2,717 |
| Feb 5, 2026 | 65.40 | 65.60 | 64.00 | 64.00 | 59.73 | -1.54% | 11,407 |
| Feb 4, 2026 | 65.00 | 65.60 | 65.00 | 65.00 | 60.66 | -1.52% | 8,555 |
| Feb 3, 2026 | 66.60 | 66.60 | 66.00 | 66.00 | 61.59 | -0.90% | 105 |
| Feb 2, 2026 | 66.60 | 66.60 | 66.40 | 66.60 | 62.15 | -1.19% | 4,671 |
| Jan 30, 2026 | 65.60 | 69.00 | 65.00 | 67.40 | 62.90 | 3.37% | 15,898 |
| Jan 29, 2026 | 65.20 | 66.00 | 65.20 | 65.20 | 60.85 | -0.31% | 15,842 |
| Jan 28, 2026 | 65.20 | 65.80 | 64.40 | 65.40 | 61.03 | 0.31% | 610 |
| Jan 27, 2026 | 65.40 | 65.40 | 64.00 | 65.20 | 60.85 | -0.31% | 3,404 |
| Jan 26, 2026 | 65.60 | 65.60 | 65.40 | 65.40 | 61.03 | -0.61% | 6,422 |
| Jan 23, 2026 | 66.40 | 66.60 | 65.80 | 65.80 | 61.41 | - | 9,887 |
| Jan 22, 2026 | 65.60 | 66.00 | 65.60 | 65.80 | 61.41 | - | 9,147 |
| Jan 21, 2026 | 65.20 | 66.80 | 65.20 | 65.80 | 61.41 | 0.30% | 8,071 |
| Jan 20, 2026 | 66.20 | 66.20 | 65.60 | 65.60 | 61.22 | -0.91% | 845 |
| Jan 19, 2026 | 66.60 | 67.60 | 66.00 | 66.20 | 61.78 | -2.36% | 5,228 |
| Jan 16, 2026 | 68.20 | 68.20 | 67.40 | 67.80 | 63.27 | 0.59% | 1,848 |
| Jan 15, 2026 | 66.20 | 67.40 | 66.20 | 67.40 | 62.90 | - | 1,309 |
| Jan 13, 2026 | 67.00 | 67.40 | 66.60 | 67.40 | 62.90 | 0.60% | 3,954 |
| Jan 12, 2026 | 67.20 | 67.20 | 66.60 | 67.00 | 62.53 | -0.59% | 3,318 |
| Jan 9, 2026 | 68.00 | 68.20 | 67.00 | 67.40 | 62.90 | -0.30% | 8,528 |
| Jan 8, 2026 | 67.00 | 67.60 | 67.00 | 67.60 | 63.09 | 0.90% | 3,708 |
| Jan 7, 2026 | 67.00 | 67.40 | 66.60 | 67.00 | 62.53 | -0.30% | 1,428 |
| Jan 6, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 62.71 | - | 2,074 |
| Jan 5, 2026 | 68.00 | 69.00 | 66.00 | 67.20 | 62.71 | 0.30% | 2,638 |
| Jan 2, 2026 | 68.20 | 69.60 | 67.00 | 67.00 | 62.53 | -1.47% | 7,809 |
| Dec 30, 2025 | 65.60 | 68.80 | 65.60 | 68.00 | 63.46 | -0.58% | 3,973 |
| Dec 29, 2025 | 65.00 | 68.80 | 65.00 | 68.40 | 63.83 | 3.95% | 5,313 |
| Dec 23, 2025 | 66.00 | 66.00 | 65.60 | 65.80 | 61.41 | -0.90% | 3,761 |
| Dec 22, 2025 | 65.20 | 66.40 | 65.20 | 66.40 | 61.97 | 0.91% | 2,106 |
| Dec 19, 2025 | 66.00 | 66.00 | 65.40 | 65.80 | 61.41 | 0.30% | 731 |
| Dec 18, 2025 | 66.00 | 66.00 | 65.60 | 65.60 | 61.22 | 0.31% | 975 |
| Dec 17, 2025 | 65.60 | 66.00 | 65.40 | 65.40 | 61.03 | -0.91% | 745 |
| Dec 16, 2025 | 66.00 | 66.60 | 66.00 | 66.00 | 61.59 | - | 920 |
| Dec 15, 2025 | 66.60 | 66.80 | 65.80 | 66.00 | 61.59 | - | 672 |
| Dec 12, 2025 | 66.60 | 66.60 | 66.00 | 66.00 | 61.59 | -0.90% | 2,014 |
| Dec 11, 2025 | 64.80 | 66.60 | 64.80 | 66.60 | 62.15 | 0.91% | 1,186 |
| Dec 10, 2025 | 65.00 | 66.60 | 65.00 | 66.00 | 61.59 | -0.60% | 4,643 |
| Dec 9, 2025 | 65.80 | 67.00 | 65.60 | 66.40 | 61.97 | -0.90% | 2,591 |
| Dec 8, 2025 | 65.40 | 67.00 | 64.80 | 67.00 | 62.53 | 2.13% | 4,809 |
| Dec 5, 2025 | 65.20 | 65.60 | 65.20 | 65.60 | 61.22 | 0.31% | 2,916 |
| Dec 4, 2025 | 67.20 | 67.20 | 65.40 | 65.40 | 61.03 | -2.68% | 2,649 |
| Dec 3, 2025 | 68.40 | 68.40 | 66.60 | 67.20 | 62.71 | -2.04% | 1,359 |
| Dec 2, 2025 | 69.60 | 69.60 | 66.00 | 68.60 | 64.02 | 0.29% | 1,803 |
| Dec 1, 2025 | 69.00 | 69.00 | 67.20 | 68.40 | 63.83 | -0.58% | 5,586 |
| Nov 28, 2025 | 66.40 | 68.80 | 65.00 | 68.80 | 64.21 | 5.20% | 11,866 |
| Nov 27, 2025 | 64.00 | 66.40 | 64.00 | 65.40 | 61.03 | -3.54% | 30,758 |