TKNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.50	29.50	29.50	29.68	29.68	-4.59%	5,134
Oct 29, 2026	30.99	31.11	30.99	31.11	31.11	0.50%	526
Oct 28, 2026	30.58	30.95	30.43	30.95	30.95	0.97%	1,094
Oct 27, 2026	30.40	30.66	30.29	30.66	30.66	1.53%	1,908
Oct 26, 2026	30.18	30.47	29.86	30.19	30.19	-1.19%	9,258
Oct 23, 2026	30.83	30.86	30.56	30.56	30.56	-0.13%	1,708
Oct 22, 2026	30.89	30.90	30.39	30.60	30.60	-4.65%	2,515
Oct 21, 2026	32.10	32.99	32.00	32.09	32.09	3.18%	8,439
Oct 20, 2026	30.61	31.47	30.48	31.10	31.10	1.84%	6,004
Oct 19, 2026	30.73	30.76	30.54	30.54	30.54	-0.31%	8,366
Oct 16, 2026	31.20	31.20	30.61	30.63	30.63	-2.05%	1,936
Oct 15, 2026	29.97	31.43	29.89	31.28	31.28	1.35%	4,663
Oct 14, 2026	30.90	30.95	30.85	30.86	30.86	-2.58%	2,975
Oct 13, 2026	31.70	31.76	31.59	31.68	31.68	-0.31%	4,182
Oct 12, 2026	31.99	32.10	31.71	31.78	31.78	0.62%	2,901
Oct 9, 2026	31.50	31.79	31.26	31.58	31.58	0.85%	4,368
Oct 8, 2026	32.07	32.07	30.78	31.31	31.31	-3.98%	9,901
Oct 7, 2026	32.62	33.36	32.40	32.61	32.61	-3.55%	8,078
Oct 6, 2026	34.02	34.22	33.81	33.81	33.81	-0.44%	3,475
Oct 5, 2026	34.15	34.32	33.64	33.96	33.96	2.73%	16,831
Oct 2, 2026	34.14	34.34	33.00	33.06	33.06	-0.96%	7,873
Oct 1, 2026	33.29	33.62	33.27	33.38	33.38	-0.31%	6,804
Sep 30, 2026	33.57	34.16	33.43	33.48	33.48	0.86%	10,345
Sep 29, 2026	33.87	33.91	33.16	33.19	33.19	-0.32%	2,839
Sep 28, 2026	33.61	33.69	33.22	33.30	33.30	-2.11%	7,204
Sep 25, 2026	34.21	34.21	33.83	34.02	34.02	0.14%	12,685
Sep 24, 2026	33.46	34.09	33.42	33.97	33.97	0.94%	10,559
Sep 23, 2026	34.29	34.29	33.39	33.65	33.65	-2.45%	7,106
Sep 22, 2026	34.50	34.70	34.33	34.50	34.50	0.13%	17,106
Sep 21, 2026	34.07	34.49	33.86	34.45	34.45	5.45%	11,502
Sep 18, 2026	31.58	32.76	31.58	32.67	32.67	6.85%	11,673
Sep 17, 2026	30.25	30.58	30.20	30.58	30.58	2.40%	4,970
Sep 16, 2026	29.50	30.02	29.41	29.86	29.86	0.70%	8,906
Sep 15, 2026	30.45	30.45	29.33	29.65	29.65	-4.77%	18,818
Sep 14, 2026	30.97	31.14	30.50	31.14	31.14	1.78%	1,685
Sep 11, 2026	30.53	31.34	30.46	30.59	30.59	1.22%	3,910
Sep 10, 2026	30.43	30.43	30.02	30.22	30.22	-1.99%	7,890
Sep 9, 2026	31.54	31.54	30.84	30.84	30.84	-0.64%	8,693
Sep 8, 2026	31.02	31.39	30.75	31.04	31.04	0.07%	7,164
Sep 4, 2026	30.77	31.02	30.77	31.02	31.02	-2.26%	3,647
Sep 3, 2026	30.43	31.85	30.43	31.73	31.73	5.95%	4,649
Sep 2, 2026	29.91	30.01	29.86	29.95	29.95	-0.29%	3,966
Sep 1, 2026	30.28	30.61	29.71	30.03	30.03	-2.16%	3,857
Aug 31, 2026	30.32	30.75	30.28	30.70	30.70	1.24%	4,562
Aug 28, 2026	31.12	31.25	30.17	30.32	30.32	-3.75%	5,425
Aug 27, 2026	31.10	31.72	31.10	31.50	31.50	3.58%	10,580
Aug 26, 2026	30.52	30.52	30.25	30.41	30.41	-0.90%	3,354
Aug 25, 2026	30.60	30.95	30.38	30.69	30.69	-1.33%	10,287
Aug 24, 2026	30.90	31.86	30.39	31.10	31.10	4.94%	12,590
Aug 21, 2026	29.88	29.93	29.58	29.64	29.63	5.41%	11,383