TKNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	27.51	28.44	27.51	28.12	28.11	7.06%	4,902
Aug 19, 2026	24.88	26.26	24.57	26.26	26.26	7.43%	7,903
Aug 18, 2026	24.01	24.50	24.01	24.44	24.44	0.46%	4,007
Aug 17, 2026	24.12	24.39	24.12	24.33	24.33	1.70%	1,750
Aug 14, 2026	24.08	25.50	23.83	23.93	23.93	-0.89%	5,613
Aug 13, 2026	24.29	26.38	24.08	24.14	24.14	0.16%	6,418
Aug 12, 2026	24.35	24.37	24.07	24.10	24.10	0.07%	9,958
Aug 11, 2026	24.45	24.45	23.89	24.08	24.08	-0.28%	4,606
Aug 10, 2026	24.39	24.50	24.11	24.15	24.15	-0.51%	2,088
Aug 7, 2026	24.46	24.46	24.28	24.28	24.28	0.29%	1,436
Aug 6, 2026	24.04	24.32	24.04	24.21	24.21	-1.14%	5,790
Aug 5, 2026	24.05	24.48	24.04	24.48	24.48	1.02%	2,308
Aug 4, 2026	24.15	24.24	24.06	24.24	24.24	-0.04%	3,232
Aug 3, 2026	23.75	24.25	23.60	24.25	24.25	1.63%	2,878
Jul 31, 2026	24.36	24.37	23.81	23.86	23.86	-2.47%	5,138
Jul 30, 2026	24.40	26.84	24.27	24.46	24.46	2.18%	7,003
Jul 29, 2026	24.30	24.30	23.94	23.94	23.94	-0.73%	2,530
Jul 28, 2026	23.95	24.17	23.66	24.12	24.12	-1.76%	3,260
Jul 27, 2026	25.32	25.32	24.37	24.55	24.55	1.83%	5,088
Jul 24, 2026	24.30	24.30	24.01	24.11	24.11	-1.13%	6,356
Jul 23, 2026	24.80	24.80	24.31	24.38	24.38	-1.94%	5,423
Jul 22, 2026	25.03	25.06	24.77	24.86	24.86	-0.90%	2,831
Jul 21, 2026	25.39	25.39	25.08	25.09	25.09	1.43%	14,883
Jul 20, 2026	24.68	27.15	24.33	24.74	24.74	1.59%	11,929
Jul 17, 2026	24.01	25.45	23.76	24.35	24.35	-1.21%	10,863