Skip to main content
TKM Grupp AS (TAL:TKM1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
9.25
+0.03 (0.33%)
At close: Dec 5, 2025

TKM Grupp AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20259.219.229.209.219.21-0.11%7,335
Oct 9, 20259.219.229.209.229.220.11%5,306
Oct 8, 20259.219.229.219.219.21-0.11%4,325
Oct 7, 20259.239.249.209.229.22-0.11%7,419
Oct 6, 20259.269.269.229.239.23-0.32%3,696
Oct 3, 20259.239.279.239.269.260.33%2,257
Oct 2, 20259.239.259.239.239.23-2,062
Oct 1, 20259.239.259.219.239.23-3,091
Sep 30, 20259.219.239.219.239.230.11%2,662
Sep 29, 20259.229.239.219.229.22-2,548
Sep 26, 20259.229.239.209.229.22-11,755
Sep 25, 20259.239.249.219.229.22-0.11%6,748
Sep 24, 20259.269.269.229.239.23-0.32%5,825
Sep 23, 20259.269.279.249.269.26-1,568
Sep 22, 20259.249.279.249.269.26-0.11%3,667
Sep 19, 20259.259.279.259.279.270.22%2,807
Sep 18, 20259.279.289.259.259.25-0.22%5,066
Sep 17, 20259.249.289.249.279.270.32%2,983
Sep 16, 20259.289.289.249.249.24-0.43%4,074
Sep 15, 20259.249.289.239.289.280.54%4,733
Sep 12, 20259.259.259.229.239.23-0.22%2,913
Sep 11, 20259.249.259.229.259.250.11%4,633
Sep 10, 20259.259.269.229.249.24-3,335
Sep 9, 20259.279.279.239.249.24-0.32%3,596
Sep 8, 20259.239.279.239.279.270.22%6,818
Sep 5, 20259.249.289.239.259.250.22%11,093
Sep 4, 20259.239.249.229.239.23-4,169
Sep 3, 20259.249.249.239.239.23-0.11%6,946
Sep 2, 20259.249.249.229.249.24-1,751
Sep 1, 20259.249.249.229.249.24-0.11%9,565
Aug 29, 20259.259.269.249.259.25-5,103
Aug 28, 20259.259.259.239.259.25-1,712
Aug 27, 20259.239.259.239.259.250.11%1,755
Aug 26, 20259.259.279.239.249.24-3,477
Aug 25, 20259.259.269.239.249.24-0.11%3,883
Aug 22, 20259.269.269.229.259.25-0.11%4,413
Aug 21, 20259.279.279.229.269.26-0.11%7,738
Aug 19, 20259.289.289.259.279.270.11%3,918
Aug 18, 20259.289.289.259.269.260.11%6,243
Aug 15, 20259.279.319.259.259.25-0.22%7,880
Aug 14, 20259.289.299.279.279.27-0.11%3,144
Aug 13, 20259.289.289.259.289.280.32%4,789
Aug 12, 20259.289.289.259.259.25-0.32%4,254
Aug 11, 20259.299.309.269.289.28-0.11%4,180
Aug 8, 20259.309.309.279.299.29-2,853
Aug 7, 20259.329.329.259.299.29-0.32%5,891
Aug 6, 20259.309.329.259.329.320.43%2,916
Aug 5, 20259.309.329.259.289.28-0.22%5,989
Aug 4, 20259.319.329.309.309.30-0.21%2,636
Aug 1, 20259.279.339.269.329.320.54%4,843
Jul 31, 20259.259.289.259.279.270.22%2,311
Jul 30, 20259.279.279.259.259.25-0.22%2,100
Jul 29, 20259.259.289.259.279.270.22%3,003
Jul 28, 20259.259.309.249.259.25-6,040
Jul 25, 20259.259.279.249.259.25-4,476
Jul 24, 20259.289.299.249.259.25-0.32%6,543
Jul 23, 20259.329.329.249.289.28-0.32%10,865
Jul 22, 20259.299.319.289.319.310.22%2,983
Jul 21, 20259.299.319.289.299.29-2,976
Jul 18, 20259.289.309.279.299.29-1,825
Jul 17, 20259.299.309.269.299.29-3,191