TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.46	39.76	39.26	39.70	39.70	0.51%	38,293
Feb 12, 2026	40.00	40.10	39.44	39.50	39.50	-0.85%	84,388
Feb 11, 2026	40.50	40.50	39.84	39.84	39.84	-1.48%	63,005
Feb 10, 2026	40.00	40.48	40.00	40.44	40.44	1.10%	130,316
Feb 9, 2026	39.58	40.00	39.26	40.00	40.00	1.73%	87,372
Feb 6, 2026	39.06	39.44	38.62	39.32	39.32	0.51%	70,995
Feb 5, 2026	39.40	39.48	38.90	39.12	39.12	-0.66%	85,381
Feb 4, 2026	39.20	39.78	39.08	39.38	39.38	1.65%	194,226
Feb 3, 2026	37.54	38.74	37.54	38.74	38.74	3.75%	224,892
Feb 2, 2026	36.90	37.38	36.48	37.34	37.34	0.81%	142,002
Jan 30, 2026	37.00	37.08	36.72	37.04	37.04	-0.16%	123,984
Jan 29, 2026	37.56	37.70	37.00	37.10	37.10	-0.54%	51,244
Jan 28, 2026	37.42	37.64	37.30	37.30	37.30	0.38%	78,704
Jan 27, 2026	37.10	37.16	36.78	37.16	37.16	0.38%	64,590
Jan 26, 2026	37.10	37.10	36.74	37.02	37.02	-0.38%	83,066
Jan 23, 2026	37.04	37.42	36.94	37.16	37.16	-0.05%	92,401
Jan 22, 2026	37.02	37.42	36.80	37.18	37.18	1.53%	145,462
Jan 21, 2026	36.20	36.86	35.96	36.62	36.62	1.33%	59,699
Jan 20, 2026	36.22	36.22	35.82	36.14	36.14	-0.61%	71,598
Jan 19, 2026	36.84	36.84	36.08	36.36	36.36	-2.21%	134,254
Jan 16, 2026	37.40	37.46	37.16	37.18	37.18	-0.96%	60,739
Jan 15, 2026	37.10	37.56	37.04	37.54	37.54	1.46%	110,001
Jan 14, 2026	37.00	37.02	36.72	37.00	37.00	-0.16%	39,718
Jan 13, 2026	36.96	37.10	36.56	37.06	37.06	0.38%	53,168
Jan 12, 2026	37.00	37.02	36.72	36.92	36.92	-0.27%	69,902
Jan 9, 2026	37.00	37.10	36.76	37.02	37.02	0.43%	57,002
Jan 8, 2026	37.54	37.54	36.70	36.86	36.86	-2.07%	111,378
Jan 7, 2026	37.70	37.80	37.40	37.64	37.64	0.11%	102,125
Jan 6, 2026	37.98	37.98	36.90	37.60	37.60	-1.00%	120,012
Jan 5, 2026	37.40	37.98	37.36	37.98	37.98	1.88%	96,413
Jan 2, 2026	36.56	37.28	36.54	37.28	37.28	1.97%	58,083
Dec 31, 2025	36.52	36.68	36.32	36.56	36.56	-0.54%	29,917
Dec 30, 2025	36.50	36.84	36.38	36.76	36.76	0.60%	61,579
Dec 29, 2025	36.46	36.76	36.34	36.54	36.54	0.27%	73,513
Dec 24, 2025	36.34	36.50	36.30	36.44	36.44	-0.27%	16,922
Dec 23, 2025	36.28	36.68	36.28	36.54	36.54	-0.11%	55,528
Dec 22, 2025	36.10	36.64	36.06	36.58	36.58	0.44%	69,943
Dec 19, 2025	36.38	36.50	36.16	36.42	36.42	-0.11%	91,651
Dec 18, 2025	36.18	36.58	36.14	36.46	36.46	0.72%	71,772
Dec 17, 2025	36.64	36.64	36.18	36.20	36.20	-1.52%	66,484
Dec 16, 2025	37.00	37.10	36.64	36.76	36.76	-1.18%	45,051
Dec 15, 2025	37.52	37.52	37.04	37.20	37.20	-0.64%	61,736
Dec 12, 2025	37.82	38.00	37.44	37.44	37.44	-0.21%	62,871
Dec 11, 2025	37.66	37.66	37.16	37.52	37.52	0.16%	72,994
Dec 10, 2025	37.70	37.72	37.28	37.46	37.46	-0.85%	126,583
Dec 9, 2025	37.90	38.04	37.64	37.78	37.78	-0.58%	47,421
Dec 8, 2025	38.16	38.16	37.74	38.00	38.00	-0.37%	55,548
Dec 5, 2025	38.18	38.32	38.00	38.14	38.14	0.37%	66,348
Dec 4, 2025	37.76	38.32	37.74	38.00	38.00	0.05%	58,797
Dec 3, 2025	37.92	38.24	37.72	37.98	37.98	0.69%	46,332