Thurgauer Kantonalbank (SWX:TKBP)
Switzerland
· Delayed Price · Currency is CHF 163.50
+4.50 (2.83%)
At close: Dec 5, 2025
Thurgauer Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 374 |
| Oct 8, 2025 | 158.50 | 159.50 | 158.50 | 159.00 | 159.00 | -0.31% | 324 |
| Oct 7, 2025 | 159.50 | 160.50 | 158.50 | 159.50 | 159.50 | -0.31% | 1,224 |
| Oct 6, 2025 | 159.50 | 162.00 | 159.00 | 160.00 | 160.00 | 0.63% | 1,985 |
| Oct 3, 2025 | 159.00 | 159.50 | 158.50 | 159.00 | 159.00 | 0.63% | 229 |
| Oct 2, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.94% | 176 |
| Oct 1, 2025 | 158.00 | 160.00 | 158.00 | 159.50 | 159.50 | 1.59% | 709 |
| Sep 30, 2025 | 159.50 | 160.00 | 157.00 | 157.00 | 157.00 | -2.18% | 1,721 |
| Sep 29, 2025 | 159.00 | 162.00 | 157.50 | 160.50 | 160.50 | 0.94% | 799 |
| Sep 26, 2025 | 159.00 | 159.00 | 157.50 | 159.00 | 159.00 | 0.63% | 326 |
| Sep 25, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 0.64% | 958 |
| Sep 24, 2025 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | -1.26% | 915 |
| Sep 23, 2025 | 159.00 | 159.00 | 158.50 | 159.00 | 159.00 | - | 490 |
| Sep 22, 2025 | 157.00 | 159.00 | 156.50 | 159.00 | 159.00 | 0.63% | 696 |
| Sep 19, 2025 | 158.00 | 158.50 | 157.00 | 158.00 | 158.00 | - | 1,561 |
| Sep 18, 2025 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | - | 981 |
| Sep 17, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.32% | 1,674 |
| Sep 16, 2025 | 161.00 | 161.50 | 158.50 | 158.50 | 158.50 | -0.94% | 734 |
| Sep 15, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 558 |
| Sep 12, 2025 | 162.00 | 162.00 | 158.50 | 160.00 | 160.00 | -0.31% | 1,863 |
| Sep 11, 2025 | 160.50 | 161.50 | 159.50 | 160.50 | 160.50 | 0.31% | 1,743 |
| Sep 10, 2025 | 159.50 | 161.00 | 158.50 | 160.00 | 160.00 | 0.31% | 1,591 |
| Sep 9, 2025 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | 0.31% | 1,065 |
| Sep 8, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 1,532 |
| Sep 5, 2025 | 159.00 | 159.50 | 158.00 | 159.00 | 159.00 | 0.32% | 665 |
| Sep 4, 2025 | 159.50 | 159.50 | 157.00 | 158.50 | 158.50 | - | 3,280 |
| Sep 3, 2025 | 157.50 | 159.00 | 157.00 | 158.50 | 158.50 | -0.63% | 750 |
| Sep 2, 2025 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | -0.31% | 507 |
| Sep 1, 2025 | 157.50 | 160.00 | 156.50 | 160.00 | 160.00 | 1.91% | 583 |
| Aug 29, 2025 | 158.00 | 159.50 | 156.50 | 157.00 | 157.00 | -0.95% | 1,139 |
| Aug 28, 2025 | 158.00 | 159.00 | 157.00 | 158.50 | 158.50 | 0.32% | 626 |
| Aug 27, 2025 | 157.00 | 159.50 | 157.00 | 158.00 | 158.00 | - | 1,008 |
| Aug 26, 2025 | 161.00 | 161.50 | 156.50 | 158.00 | 158.00 | -2.47% | 2,195 |
| Aug 25, 2025 | 159.00 | 164.50 | 158.50 | 162.00 | 162.00 | 2.21% | 3,110 |
| Aug 22, 2025 | 158.00 | 159.50 | 157.00 | 158.50 | 158.50 | 0.63% | 348 |
| Aug 21, 2025 | 157.50 | 159.50 | 156.50 | 157.50 | 157.50 | -0.32% | 896 |
| Aug 20, 2025 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 0.32% | 1,550 |
| Aug 19, 2025 | 158.00 | 159.00 | 157.00 | 157.50 | 157.50 | -0.94% | 469 |
| Aug 18, 2025 | 158.50 | 159.50 | 157.00 | 159.00 | 159.00 | 0.63% | 683 |
| Aug 15, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 1,868 |
| Aug 14, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 0.63% | 1,809 |
| Aug 13, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 959 |
| Aug 12, 2025 | 159.50 | 160.50 | 158.00 | 159.00 | 159.00 | -0.93% | 1,001 |
| Aug 11, 2025 | 158.00 | 160.50 | 157.50 | 160.50 | 160.50 | 2.23% | 1,702 |
| Aug 8, 2025 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 0.96% | 828 |
| Aug 7, 2025 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 0.32% | 444 |
| Aug 6, 2025 | 156.50 | 156.50 | 154.00 | 155.00 | 155.00 | -0.64% | 593 |
| Aug 5, 2025 | 156.00 | 158.50 | 154.00 | 156.00 | 156.00 | - | 1,159 |
| Aug 4, 2025 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 0.65% | 2,762 |
| Jul 31, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.32% | 547 |
| Jul 30, 2025 | 156.50 | 157.50 | 154.50 | 154.50 | 154.50 | -1.59% | 553 |
| Jul 29, 2025 | 154.00 | 157.50 | 154.00 | 157.00 | 157.00 | 0.96% | 760 |
| Jul 28, 2025 | 155.00 | 158.00 | 154.00 | 155.50 | 155.50 | 0.32% | 683 |
| Jul 25, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 1,433 |
| Jul 24, 2025 | 155.50 | 156.50 | 154.50 | 155.00 | 155.00 | - | 240 |
| Jul 23, 2025 | 158.00 | 158.00 | 154.50 | 155.00 | 155.00 | -0.64% | 1,696 |
| Jul 22, 2025 | 158.00 | 158.00 | 155.50 | 156.00 | 156.00 | -1.58% | 541 |
| Jul 21, 2025 | 158.50 | 160.00 | 157.50 | 158.50 | 158.50 | 0.32% | 572 |
| Jul 18, 2025 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 1.28% | 337 |