Thurgauer Kantonalbank (SWX:TKBP)
Switzerland
· Delayed Price · Currency is CHF 182.00
-1.00 (-0.55%)
Mar 9, 2026, 5:31 PM CET
Thurgauer Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 181.00 | 183.50 | 181.00 | 183.00 | 183.00 | 0.55% | 665 |
| Mar 5, 2026 | 182.50 | 183.50 | 180.50 | 182.00 | 182.00 | - | 3,886 |
| Mar 4, 2026 | 181.50 | 183.00 | 180.50 | 182.00 | 182.00 | -0.27% | 1,043 |
| Mar 3, 2026 | 184.00 | 184.00 | 181.00 | 182.50 | 182.50 | -0.54% | 854 |
| Mar 2, 2026 | 180.00 | 184.00 | 179.50 | 183.50 | 183.50 | 0.82% | 1,489 |
| Feb 27, 2026 | 183.50 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 1,502 |
| Feb 26, 2026 | 183.50 | 184.00 | 182.50 | 183.00 | 183.00 | 0.27% | 365 |
| Feb 25, 2026 | 182.00 | 184.00 | 181.00 | 182.50 | 182.50 | 0.83% | 1,691 |
| Feb 24, 2026 | 182.50 | 183.50 | 181.00 | 181.00 | 181.00 | - | 2,007 |
| Feb 23, 2026 | 182.50 | 184.00 | 180.50 | 181.00 | 181.00 | -0.28% | 5,338 |
| Feb 20, 2026 | 183.50 | 184.00 | 180.00 | 181.50 | 181.50 | -0.55% | 1,676 |
| Feb 19, 2026 | 185.00 | 185.00 | 182.00 | 182.50 | 182.50 | -1.35% | 1,703 |
| Feb 18, 2026 | 185.00 | 185.00 | 181.50 | 185.00 | 185.00 | 0.54% | 3,308 |
| Feb 17, 2026 | 183.50 | 184.00 | 182.50 | 184.00 | 184.00 | 0.82% | 1,117 |
| Feb 16, 2026 | 181.00 | 183.00 | 180.00 | 182.50 | 182.50 | 0.83% | 3,255 |
| Feb 13, 2026 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | -0.55% | 1,482 |
| Feb 12, 2026 | 180.50 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 1,528 |
| Feb 11, 2026 | 181.00 | 181.50 | 179.00 | 181.00 | 181.00 | 0.28% | 905 |
| Feb 10, 2026 | 178.50 | 181.50 | 177.00 | 180.50 | 180.50 | 0.56% | 1,837 |
| Feb 9, 2026 | 178.00 | 180.00 | 177.50 | 179.50 | 179.50 | 0.84% | 1,007 |
| Feb 6, 2026 | 176.50 | 178.50 | 176.50 | 178.00 | 178.00 | 0.85% | 565 |
| Feb 5, 2026 | 175.00 | 177.00 | 174.00 | 176.50 | 176.50 | 0.86% | 2,694 |
| Feb 4, 2026 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | - | 959 |
| Feb 3, 2026 | 172.00 | 177.50 | 172.00 | 175.00 | 175.00 | 1.16% | 3,717 |
| Feb 2, 2026 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.17% | 2,958 |
| Jan 30, 2026 | 168.50 | 171.00 | 167.50 | 171.00 | 171.00 | 0.88% | 937 |
| Jan 29, 2026 | 166.50 | 170.00 | 166.50 | 169.50 | 169.50 | 1.19% | 1,435 |
| Jan 28, 2026 | 167.00 | 167.50 | 166.50 | 167.50 | 167.50 | - | 291 |
| Jan 27, 2026 | 167.50 | 167.50 | 166.50 | 167.50 | 167.50 | - | 1,182 |
| Jan 26, 2026 | 165.00 | 167.50 | 164.00 | 167.50 | 167.50 | 1.82% | 1,709 |
| Jan 23, 2026 | 165.00 | 166.00 | 163.50 | 164.50 | 164.50 | -0.90% | 3,060 |
| Jan 22, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 0.61% | 2,056 |
| Jan 21, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 1,533 |
| Jan 20, 2026 | 164.50 | 165.00 | 162.50 | 165.00 | 165.00 | 0.61% | 1,602 |
| Jan 19, 2026 | 165.50 | 165.50 | 163.00 | 164.00 | 164.00 | -1.50% | 1,214 |
| Jan 16, 2026 | 167.50 | 167.50 | 164.00 | 166.50 | 166.50 | -0.60% | 1,973 |
| Jan 15, 2026 | 165.00 | 167.50 | 164.50 | 167.50 | 167.50 | 1.21% | 646 |
| Jan 14, 2026 | 169.00 | 169.00 | 164.50 | 165.50 | 165.50 | -1.49% | 1,003 |
| Jan 13, 2026 | 167.50 | 168.00 | 165.00 | 168.00 | 168.00 | 0.90% | 1,202 |
| Jan 12, 2026 | 165.00 | 167.00 | 165.00 | 166.50 | 166.50 | 1.22% | 1,493 |
| Jan 9, 2026 | 165.00 | 165.50 | 164.50 | 164.50 | 164.50 | -0.30% | 795 |
| Jan 8, 2026 | 163.50 | 165.00 | 162.50 | 165.00 | 165.00 | 1.54% | 2,163 |
| Jan 7, 2026 | 164.00 | 164.00 | 162.00 | 162.50 | 162.50 | -0.61% | 1,508 |
| Jan 6, 2026 | 164.00 | 164.50 | 163.00 | 163.50 | 163.50 | -0.30% | 1,099 |
| Jan 5, 2026 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 1,049 |
| Dec 30, 2025 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | -0.31% | 1,643 |
| Dec 29, 2025 | 163.50 | 163.50 | 161.50 | 163.50 | 163.50 | 0.62% | 1,334 |
| Dec 23, 2025 | 162.00 | 163.50 | 161.00 | 162.50 | 162.50 | 0.31% | 711 |
| Dec 22, 2025 | 163.00 | 163.00 | 160.50 | 162.00 | 162.00 | -0.61% | 1,774 |
| Dec 19, 2025 | 161.50 | 163.00 | 161.00 | 163.00 | 163.00 | 0.93% | 2,502 |
| Dec 18, 2025 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | - | 1,636 |
| Dec 17, 2025 | 161.00 | 162.00 | 160.00 | 161.50 | 161.50 | - | 1,776 |
| Dec 16, 2025 | 162.50 | 162.50 | 160.50 | 161.50 | 161.50 | -0.31% | 1,165 |
| Dec 15, 2025 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 1,199 |
| Dec 12, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | - | 2,097 |
| Dec 11, 2025 | 163.00 | 164.00 | 161.50 | 163.00 | 163.00 | - | 1,225 |
| Dec 10, 2025 | 164.00 | 164.00 | 160.50 | 163.00 | 163.00 | - | 1,077 |
| Dec 9, 2025 | 164.00 | 164.00 | 160.50 | 163.00 | 163.00 | - | 2,210 |
| Dec 8, 2025 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.31% | 4,335 |
| Dec 5, 2025 | 159.50 | 164.00 | 159.50 | 163.50 | 163.50 | 2.83% | 4,752 |
| Dec 4, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 1.92% | 2,410 |
| Dec 3, 2025 | 158.00 | 158.50 | 156.00 | 156.00 | 156.00 | -1.89% | 1,820 |
| Dec 2, 2025 | 158.00 | 159.00 | 157.50 | 159.00 | 159.00 | 0.95% | 640 |
| Dec 1, 2025 | 156.50 | 158.00 | 156.50 | 157.50 | 157.50 | - | 986 |
| Nov 28, 2025 | 156.50 | 157.50 | 155.00 | 157.50 | 157.50 | - | 1,763 |
| Nov 27, 2025 | 158.00 | 158.00 | 156.00 | 157.50 | 157.50 | 0.64% | 812 |
| Nov 26, 2025 | 155.00 | 156.50 | 154.50 | 156.50 | 156.50 | 0.32% | 1,114 |
| Nov 25, 2025 | 156.00 | 156.00 | 154.50 | 156.00 | 156.00 | - | 1,195 |
| Nov 24, 2025 | 157.00 | 157.00 | 154.50 | 156.00 | 156.00 | -0.95% | 2,553 |
| Nov 21, 2025 | 154.50 | 157.50 | 154.50 | 157.50 | 157.50 | - | 2,532 |
| Nov 20, 2025 | 156.50 | 157.50 | 155.50 | 157.50 | 157.50 | - | 597 |
| Nov 19, 2025 | 158.00 | 158.00 | 156.00 | 157.50 | 157.50 | -0.32% | 1,384 |
| Nov 18, 2025 | 158.00 | 158.00 | 155.50 | 158.00 | 158.00 | - | 1,457 |
| Nov 17, 2025 | 157.50 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,310 |
| Nov 14, 2025 | 158.50 | 159.00 | 155.50 | 159.00 | 159.00 | - | 598 |
| Nov 13, 2025 | 157.50 | 159.00 | 157.00 | 159.00 | 159.00 | 0.95% | 728 |
| Nov 12, 2025 | 157.00 | 157.50 | 156.50 | 157.50 | 157.50 | - | 449 |
| Nov 11, 2025 | 157.50 | 158.00 | 156.50 | 157.50 | 157.50 | 0.32% | 543 |
| Nov 10, 2025 | 156.00 | 158.50 | 155.00 | 157.00 | 157.00 | 0.32% | 1,913 |
| Nov 7, 2025 | 158.50 | 158.50 | 155.00 | 156.50 | 156.50 | -0.63% | 476 |
| Nov 6, 2025 | 156.00 | 157.50 | 156.00 | 157.50 | 157.50 | 0.96% | 351 |
| Nov 5, 2025 | 155.50 | 157.50 | 155.00 | 156.00 | 156.00 | -0.32% | 1,519 |
| Nov 4, 2025 | 155.00 | 156.50 | 155.00 | 156.50 | 156.50 | -0.32% | 615 |
| Nov 3, 2025 | 156.50 | 157.50 | 155.00 | 157.00 | 157.00 | 0.64% | 1,233 |
| Oct 31, 2025 | 157.50 | 158.00 | 155.00 | 156.00 | 156.00 | -0.95% | 1,543 |
| Oct 30, 2025 | 156.50 | 157.50 | 156.50 | 157.50 | 157.50 | 0.32% | 647 |
| Oct 29, 2025 | 156.50 | 158.50 | 155.50 | 157.00 | 157.00 | -0.32% | 837 |
| Oct 28, 2025 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | -0.63% | 3,634 |
| Oct 27, 2025 | 158.00 | 159.00 | 157.00 | 158.50 | 158.50 | - | 944 |
| Oct 24, 2025 | 157.00 | 159.00 | 157.00 | 158.50 | 158.50 | 0.63% | 487 |
| Oct 23, 2025 | 158.50 | 158.50 | 155.00 | 157.50 | 157.50 | -0.32% | 1,574 |
| Oct 22, 2025 | 158.50 | 158.50 | 156.00 | 158.00 | 158.00 | 0.32% | 979 |
| Oct 21, 2025 | 156.00 | 158.50 | 155.00 | 157.50 | 157.50 | 0.96% | 1,366 |
| Oct 20, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.32% | 2,012 |
| Oct 17, 2025 | 157.00 | 157.00 | 155.00 | 156.50 | 156.50 | -0.95% | 1,152 |
| Oct 16, 2025 | 157.00 | 158.50 | 157.00 | 158.00 | 158.00 | 0.32% | 904 |
| Oct 15, 2025 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | -0.32% | 1,549 |
| Oct 14, 2025 | 158.00 | 158.50 | 156.00 | 158.00 | 158.00 | -0.32% | 1,651 |
| Oct 13, 2025 | 159.00 | 159.00 | 157.00 | 158.50 | 158.50 | -0.31% | 1,133 |
| Oct 10, 2025 | 158.50 | 161.00 | 158.00 | 159.00 | 159.00 | - | 972 |