Skip to main content
TKM Grupp AS (TAL:TKM1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
9.22
-0.04 (-0.43%)
At close: Apr 28, 2026

TKM Grupp AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.279.289.259.269.26-0.11%5,324
Apr 24, 20269.279.289.259.279.27-3,740
Apr 23, 20269.309.309.279.279.27-0.11%2,832
Apr 22, 20269.289.309.269.289.28-0.22%3,252
Apr 21, 20269.309.319.279.309.300.22%4,824
Apr 20, 20269.309.309.259.289.28-0.11%4,232
Apr 17, 20269.309.309.259.299.29-2,989
Apr 16, 20269.319.359.289.299.29-5,300
Apr 15, 20269.239.299.229.299.290.76%4,778
Apr 14, 20269.269.279.209.229.22-0.43%17,081
Apr 13, 20269.309.309.219.269.26-0.43%6,876
Apr 10, 20269.449.449.219.309.30-1.38%8,492
Apr 9, 20269.389.459.379.439.430.43%6,988
Apr 8, 20269.309.409.309.399.390.97%14,127
Apr 7, 20269.229.309.229.309.300.98%22,127
Apr 2, 20269.219.229.209.219.21-0.11%3,800
Apr 1, 20269.209.239.109.229.22-0.11%15,245
Mar 31, 20269.259.269.229.239.23-0.22%10,263
Mar 30, 20269.239.309.219.259.25-6.57%26,797
Mar 27, 20269.859.909.859.909.300.41%17,819
Mar 26, 20269.879.889.859.869.26-9,889
Mar 25, 20269.889.889.859.869.260.20%9,577
Mar 24, 20269.849.859.839.849.24-4,839
Mar 23, 20269.869.869.819.849.24-0.20%9,321
Mar 20, 20269.869.879.849.869.260.10%12,154
Mar 19, 20269.849.869.829.859.250.10%4,931
Mar 18, 20269.839.859.829.849.240.20%3,597
Mar 17, 20269.849.859.819.829.22-0.20%10,554
Mar 16, 20269.849.859.829.849.24-4,718
Mar 13, 20269.849.859.829.849.240.10%2,621
Mar 12, 20269.829.849.819.839.230.20%2,602
Mar 11, 20269.839.859.819.819.22-0.20%4,631
Mar 10, 20269.829.859.809.839.23-5,245
Mar 9, 20269.869.879.789.839.23-0.41%6,239
Mar 6, 20269.859.879.839.879.27-0.10%2,655
Mar 5, 20269.829.899.829.889.280.61%2,927
Mar 4, 20269.809.829.789.829.220.31%5,257
Mar 3, 20269.789.809.759.799.200.10%4,646
Mar 2, 20269.739.799.739.789.190.51%7,028
Feb 27, 20269.709.749.689.739.140.10%4,883
Feb 26, 20269.739.779.709.729.13-0.21%5,606
Feb 25, 20269.719.759.719.749.15-0.31%7,303
Feb 23, 20269.769.789.749.779.180.10%2,965
Feb 20, 20269.659.799.659.769.171.77%19,811
Feb 19, 20269.609.619.599.599.01-0.21%3,300
Feb 18, 20269.619.619.599.619.03-1,402
Feb 17, 20269.609.619.599.619.030.10%1,935
Feb 16, 20269.619.619.599.609.02-0.10%3,234
Feb 13, 20269.639.639.609.619.03-0.10%3,064
Feb 12, 20269.619.629.619.629.040.10%3,452
Feb 11, 20269.609.619.589.619.030.10%4,439
Feb 10, 20269.599.609.589.609.020.10%3,464
Feb 9, 20269.609.609.559.599.01-0.10%3,743
Feb 6, 20269.609.609.579.609.020.21%2,184
Feb 5, 20269.589.629.589.589.00-5,602
Feb 4, 20269.589.589.579.589.00-4,166
Feb 3, 20269.579.589.559.589.000.10%4,975
Feb 2, 20269.499.589.499.578.990.84%8,681
Jan 30, 20269.499.509.489.498.91-0.11%3,728
Jan 29, 20269.509.509.439.508.920.53%10,472
Jan 28, 20269.469.469.429.458.880.21%5,398
Jan 27, 20269.489.489.409.438.86-0.11%3,279
Jan 26, 20269.489.509.409.448.87-0.21%8,367
Jan 23, 20269.459.469.409.468.89-0.21%5,857
Jan 22, 20269.499.499.459.488.91-0.11%8,427
Jan 21, 20269.409.509.409.498.910.96%6,969
Jan 20, 20269.509.509.389.408.830.21%8,425
Jan 19, 20269.409.409.339.388.81-2.60%16,064
Jan 16, 20269.809.809.639.639.05-1.73%8,117
Jan 15, 20269.829.829.799.809.21-0.31%4,925
Jan 14, 20269.839.859.789.839.230.10%3,380
Jan 13, 20269.799.839.759.829.220.72%9,654
Jan 12, 20269.779.779.759.759.16-0.10%6,747
Jan 9, 20269.769.779.759.769.17-10,457
Jan 8, 20269.769.769.749.769.17-14,821
Jan 7, 20269.689.769.689.769.170.83%19,300
Jan 6, 20269.659.709.659.689.090.41%2,883
Jan 5, 20269.669.749.629.649.06-0.10%7,226
Jan 2, 20269.559.689.529.659.071.58%10,002
Dec 30, 20259.449.519.439.508.920.64%4,304
Dec 29, 20259.409.449.399.448.870.43%8,209
Dec 23, 20259.379.409.369.408.830.32%4,842
Dec 22, 20259.329.379.329.378.800.97%4,859
Dec 19, 20259.389.409.289.288.72-1.07%5,045
Dec 18, 20259.389.389.369.388.810.11%39,391
Dec 17, 20259.349.419.339.378.800.32%4,477
Dec 16, 20259.299.389.259.348.770.65%5,750
Dec 15, 20259.219.309.219.288.720.76%8,225
Dec 12, 20259.229.249.219.218.65-0.32%4,749
Dec 11, 20259.259.259.239.248.68-0.11%4,026
Dec 10, 20259.239.259.229.258.690.22%2,978
Dec 9, 20259.239.249.229.238.67-0.11%1,624
Dec 8, 20259.259.259.219.248.68-0.11%2,850
Dec 5, 20259.229.259.229.258.690.33%4,631
Dec 4, 20259.219.249.209.228.660.11%3,998
Dec 3, 20259.249.249.209.218.65-0.32%4,081
Dec 2, 20259.269.269.229.248.68-0.22%4,213
Dec 1, 20259.269.269.219.268.70-5,740
Nov 28, 20259.249.269.249.268.700.22%3,621
Nov 27, 20259.229.259.229.248.680.22%1,409