Skip to main content
TKM Grupp AS (TAL:TKM1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
9.83
-0.04 (-0.41%)
At close: Mar 9, 2026

TKM Grupp AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.869.879.789.839.83-0.41%6,239
Mar 6, 20269.859.879.839.879.87-0.10%2,655
Mar 5, 20269.829.899.829.889.880.61%2,927
Mar 4, 20269.809.829.789.829.820.31%5,257
Mar 3, 20269.789.809.759.799.790.10%4,646
Mar 2, 20269.739.799.739.789.780.51%7,028
Feb 27, 20269.709.749.689.739.730.10%4,883
Feb 26, 20269.739.779.709.729.72-0.21%5,606
Feb 25, 20269.719.759.719.749.74-0.31%7,303
Feb 23, 20269.769.789.749.779.770.10%2,965
Feb 20, 20269.659.799.659.769.761.77%19,811
Feb 19, 20269.609.619.599.599.59-0.21%3,300
Feb 18, 20269.619.619.599.619.61-1,402
Feb 17, 20269.609.619.599.619.610.10%1,935
Feb 16, 20269.619.619.599.609.60-0.10%3,234
Feb 13, 20269.639.639.609.619.61-0.10%3,064
Feb 12, 20269.619.629.619.629.620.10%3,452
Feb 11, 20269.609.619.589.619.610.10%4,439
Feb 10, 20269.599.609.589.609.600.10%3,464
Feb 9, 20269.609.609.559.599.59-0.10%3,743
Feb 6, 20269.609.609.579.609.600.21%2,184
Feb 5, 20269.589.629.589.589.58-5,602
Feb 4, 20269.589.589.579.589.58-4,166
Feb 3, 20269.579.589.559.589.580.10%4,975
Feb 2, 20269.499.589.499.579.570.84%8,681
Jan 30, 20269.499.509.489.499.49-0.11%3,728
Jan 29, 20269.509.509.439.509.500.53%10,472
Jan 28, 20269.469.469.429.459.450.21%5,398
Jan 27, 20269.489.489.409.439.43-0.11%3,279
Jan 26, 20269.489.509.409.449.44-0.21%8,367
Jan 23, 20269.459.469.409.469.46-0.21%5,857
Jan 22, 20269.499.499.459.489.48-0.11%8,427
Jan 21, 20269.409.509.409.499.490.96%6,969
Jan 20, 20269.509.509.389.409.400.21%8,425
Jan 19, 20269.409.409.339.389.38-2.60%16,064
Jan 16, 20269.809.809.639.639.63-1.73%8,117
Jan 15, 20269.829.829.799.809.80-0.31%4,925
Jan 14, 20269.839.859.789.839.830.10%3,380
Jan 13, 20269.799.839.759.829.820.72%9,654
Jan 12, 20269.779.779.759.759.75-0.10%6,747
Jan 9, 20269.769.779.759.769.76-10,457
Jan 8, 20269.769.769.749.769.76-14,821
Jan 7, 20269.689.769.689.769.760.83%19,300
Jan 6, 20269.659.709.659.689.680.41%2,883
Jan 5, 20269.669.749.629.649.64-0.10%7,226
Jan 2, 20269.559.689.529.659.651.58%10,002
Dec 30, 20259.449.519.439.509.500.64%4,304
Dec 29, 20259.409.449.399.449.440.43%8,209
Dec 23, 20259.379.409.369.409.400.32%4,842
Dec 22, 20259.329.379.329.379.370.97%4,859
Dec 19, 20259.389.409.289.289.28-1.07%5,045
Dec 18, 20259.389.389.369.389.380.11%39,391
Dec 17, 20259.349.419.339.379.370.32%4,477
Dec 16, 20259.299.389.259.349.340.65%5,750
Dec 15, 20259.219.309.219.289.280.76%8,225
Dec 12, 20259.229.249.219.219.21-0.32%4,749
Dec 11, 20259.259.259.239.249.24-0.11%4,026
Dec 10, 20259.239.259.229.259.250.22%2,978
Dec 9, 20259.239.249.229.239.23-0.11%1,624
Dec 8, 20259.259.259.219.249.24-0.11%2,850
Dec 5, 20259.229.259.229.259.250.33%4,631
Dec 4, 20259.219.249.209.229.220.11%3,998
Dec 3, 20259.249.249.209.219.21-0.32%4,081
Dec 2, 20259.269.269.229.249.24-0.22%4,213
Dec 1, 20259.269.269.219.269.26-5,740
Nov 28, 20259.249.269.249.269.260.22%3,621
Nov 27, 20259.229.259.229.249.240.22%1,409
Nov 26, 20259.269.269.209.229.22-0.75%5,675
Nov 25, 20259.209.309.209.299.290.98%7,453
Nov 24, 20259.189.239.179.209.200.22%4,826
Nov 21, 20259.199.209.179.189.18-0.11%1,566
Nov 20, 20259.209.209.179.199.19-0.11%1,776
Nov 19, 20259.159.229.159.209.200.55%2,486
Nov 18, 20259.189.189.159.159.15-0.11%2,656
Nov 17, 20259.199.199.149.169.16-0.33%2,196
Nov 14, 20259.199.199.179.199.19-4,633
Nov 13, 20259.199.209.109.199.190.11%13,625
Nov 12, 20259.209.219.189.189.18-0.22%3,410
Nov 11, 20259.209.209.189.209.20-0.11%2,938
Nov 10, 20259.209.259.199.219.210.11%4,474
Nov 7, 20259.209.219.199.209.20-2,369
Nov 6, 20259.209.209.189.209.200.11%2,150
Nov 5, 20259.199.199.189.199.19-2,414
Nov 4, 20259.199.209.179.199.19-3,810
Nov 3, 20259.209.209.189.199.19-0.11%2,637
Oct 31, 20259.179.209.179.209.200.33%2,197
Oct 30, 20259.209.209.179.179.17-0.33%3,882
Oct 29, 20259.199.209.189.209.200.11%2,241
Oct 28, 20259.199.209.189.199.19-2,601
Oct 27, 20259.209.209.199.199.19-0.11%3,357
Oct 24, 20259.209.229.199.209.20-1,963
Oct 23, 20259.209.219.199.209.20-4,181
Oct 22, 20259.219.229.209.209.20-0.11%1,939
Oct 21, 20259.219.219.209.219.21-2,118
Oct 20, 20259.219.229.209.219.21-3,753
Oct 17, 20259.229.239.209.219.21-0.22%4,928
Oct 16, 20259.259.259.219.239.23-0.22%3,127
Oct 15, 20259.239.259.209.259.250.22%2,142
Oct 14, 20259.219.259.209.239.230.22%4,429
Oct 13, 20259.229.249.209.219.21-2,941