TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	37.56	37.96	37.30	37.90	37.90	0.85%	29,016
Oct 20, 2025	37.36	37.76	37.20	37.58	37.58	1.51%	73,529
Oct 17, 2025	36.50	37.20	36.30	37.02	37.02	0.11%	154,083
Oct 16, 2025	36.92	37.10	36.70	36.98	36.98	0.43%	53,494
Oct 15, 2025	37.16	37.22	36.76	36.82	36.82	-	58,869
Oct 14, 2025	36.80	36.84	36.38	36.82	36.82	-0.70%	51,770
Oct 13, 2025	36.88	37.30	36.86	37.08	37.08	0.87%	57,762
Oct 10, 2025	37.54	37.60	36.72	36.76	36.76	-2.34%	82,475
Oct 9, 2025	37.42	38.08	37.42	37.64	37.64	0.37%	129,226
Oct 8, 2025	37.50	37.96	37.26	37.50	37.50	0.16%	100,654
Oct 7, 2025	37.88	37.92	37.44	37.44	37.44	-1.32%	100,536
Oct 6, 2025	37.96	38.08	37.48	37.94	37.94	-0.26%	83,417
Oct 3, 2025	37.68	38.06	37.60	38.04	38.04	1.33%	172,373
Oct 2, 2025	37.00	37.68	37.00	37.54	37.54	2.07%	158,956
Oct 1, 2025	36.50	36.92	36.40	36.78	36.78	0.16%	80,471
Sep 30, 2025	36.46	36.96	36.30	36.72	36.72	0.93%	124,218
Sep 29, 2025	35.70	37.06	35.58	36.38	36.38	4.78%	407,128
Sep 26, 2025	34.60	34.94	34.48	34.72	34.72	0.12%	376,997
Sep 25, 2025	37.12	37.28	34.38	34.68	34.68	2.24%	1,022,441
Sep 24, 2025	34.40	34.48	33.88	33.92	33.92	-1.57%	72,587
Sep 23, 2025	34.04	34.76	34.00	34.46	34.46	1.65%	82,565
Sep 22, 2025	33.80	33.98	33.58	33.90	33.90	0.53%	58,705
Sep 19, 2025	34.40	34.40	33.72	33.72	33.72	-1.40%	143,553
Sep 18, 2025	33.86	34.50	33.86	34.20	34.20	1.00%	91,963
Sep 17, 2025	33.74	33.92	33.44	33.86	33.86	1.01%	54,237
Sep 16, 2025	33.92	33.98	33.50	33.52	33.52	-0.95%	61,017
Sep 15, 2025	33.66	34.14	33.66	33.84	33.84	0.42%	69,852
Sep 12, 2025	33.96	34.18	33.70	33.70	33.70	-0.41%	56,261
Sep 11, 2025	34.00	34.26	33.84	33.84	33.84	-0.53%	34,795
Sep 10, 2025	34.36	34.40	33.92	34.02	34.02	-0.76%	43,532
Sep 9, 2025	34.34	34.58	34.20	34.28	34.28	-0.46%	33,829
Sep 8, 2025	33.96	34.44	33.94	34.44	34.44	1.77%	46,800
Sep 5, 2025	34.02	34.24	33.68	33.84	33.84	-0.41%	55,249
Sep 4, 2025	33.80	34.12	33.78	33.98	33.98	0.53%	36,850
Sep 3, 2025	33.84	34.16	33.76	33.80	33.80	0.06%	55,622
Sep 2, 2025	34.44	34.60	33.74	33.78	33.78	-2.31%	74,552
Sep 1, 2025	34.70	34.82	34.38	34.58	34.58	-0.12%	83,054
Aug 29, 2025	35.20	35.30	34.56	34.62	34.62	-1.87%	85,626
Aug 28, 2025	35.12	35.52	35.10	35.28	35.28	0.74%	72,714
Aug 27, 2025	34.90	35.12	34.76	35.02	35.02	0.46%	81,540
Aug 26, 2025	34.74	35.00	34.56	34.86	34.86	-0.57%	107,368
Aug 25, 2025	34.78	35.24	34.70	35.06	35.06	0.86%	81,682
Aug 22, 2025	34.36	34.84	34.34	34.76	34.76	1.34%	91,178
Aug 21, 2025	34.20	34.36	34.14	34.30	34.30	0.06%	45,117
Aug 20, 2025	34.28	34.40	34.16	34.28	34.28	-0.23%	52,355
Aug 19, 2025	33.98	34.44	33.98	34.36	34.36	1.36%	60,084
Aug 18, 2025	33.74	33.90	33.52	33.90	33.90	0.47%	84,036
Aug 15, 2025	33.52	34.12	33.52	33.74	33.74	0.48%	117,684
Aug 14, 2025	33.38	33.78	33.24	33.58	33.58	0.30%	132,608
Aug 13, 2025	34.06	34.20	33.40	33.48	33.48	-0.95%	182,553