TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	47.56	47.72	47.18	47.38	47.38	-0.25%	122,071
May 25, 2026	47.10	47.66	47.10	47.50	47.50	1.32%	59,729
May 22, 2026	46.62	46.94	46.36	46.88	46.88	1.17%	128,480
May 21, 2026	46.20	46.56	45.98	46.34	46.34	0.52%	62,117
May 20, 2026	45.34	46.30	45.34	46.10	46.10	1.23%	93,276
May 19, 2026	46.30	46.68	45.02	45.54	45.54	-2.53%	126,260
May 18, 2026	46.86	47.32	46.56	46.72	46.72	-2.63%	111,313
May 15, 2026	47.50	48.14	47.26	47.98	47.98	-0.31%	93,831
May 14, 2026	48.20	49.48	48.08	49.48	48.13	2.70%	162,180
May 13, 2026	47.22	48.76	47.12	48.18	46.87	4.02%	242,691
May 12, 2026	47.34	47.70	46.14	46.32	45.06	-0.94%	253,999
May 11, 2026	46.90	46.98	46.56	46.76	45.48	0.69%	116,493
May 8, 2026	45.90	46.80	45.78	46.44	45.17	1.04%	125,503
May 7, 2026	45.56	46.06	45.39	45.96	44.71	1.06%	163,855
May 6, 2026	45.24	45.72	45.04	45.48	44.24	1.07%	77,736
May 5, 2026	44.00	45.00	44.00	45.00	43.77	2.27%	86,250
May 4, 2026	43.78	44.58	43.70	44.00	42.80	1.10%	112,055
Apr 30, 2026	42.74	43.60	42.74	43.52	42.33	0.97%	47,192
Apr 29, 2026	42.84	43.30	42.72	43.10	41.92	0.56%	43,547
Apr 28, 2026	42.88	43.10	42.44	42.86	41.69	-0.19%	74,915
Apr 27, 2026	42.50	43.54	42.50	42.94	41.77	0.75%	85,608
Apr 24, 2026	42.40	42.82	42.10	42.62	41.46	0.42%	85,258
Apr 23, 2026	42.60	42.80	42.27	42.44	41.28	-0.24%	46,733
Apr 22, 2026	42.74	43.18	42.54	42.54	41.38	0.42%	95,964
Apr 21, 2026	42.52	42.70	42.20	42.36	41.20	-0.33%	90,019
Apr 20, 2026	42.20	42.50	41.66	42.50	41.34	-	63,601
Apr 17, 2026	42.20	42.66	41.70	42.50	41.34	1.67%	120,963
Apr 16, 2026	41.26	41.80	41.20	41.80	40.66	1.95%	137,633
Apr 15, 2026	41.00	41.28	40.88	41.00	39.88	-	67,979
Apr 14, 2026	40.80	41.28	40.80	41.00	39.88	1.18%	110,234
Apr 13, 2026	40.24	40.58	40.06	40.52	39.41	-0.44%	72,516
Apr 10, 2026	40.24	41.40	40.18	40.70	39.59	0.99%	145,770
Apr 9, 2026	39.50	40.30	39.50	40.30	39.20	1.61%	95,015
Apr 8, 2026	39.00	39.70	38.58	39.66	38.58	5.20%	147,065
Apr 7, 2026	37.78	38.30	37.38	37.70	36.67	1.13%	86,703
Apr 2, 2026	36.88	37.52	36.56	37.28	36.26	-0.37%	74,451
Apr 1, 2026	37.56	37.64	37.12	37.42	36.40	1.85%	103,110
Mar 31, 2026	36.66	36.86	36.58	36.74	35.74	0.22%	64,227
Mar 30, 2026	36.88	37.20	36.52	36.66	35.66	-1.29%	80,571
Mar 27, 2026	37.80	37.80	36.98	37.14	36.13	-1.69%	45,568
Mar 26, 2026	37.90	38.20	37.76	37.78	36.75	-1.31%	60,513
Mar 25, 2026	37.86	38.48	37.80	38.28	37.24	2.19%	68,248
Mar 24, 2026	37.28	37.66	37.06	37.46	36.44	0.81%	42,512
Mar 23, 2026	35.70	37.90	35.60	37.16	36.15	0.49%	144,125
Mar 20, 2026	37.78	37.84	36.74	36.98	35.97	-1.12%	163,001
Mar 19, 2026	38.14	38.20	37.12	37.40	36.38	-3.01%	98,604
Mar 18, 2026	38.50	39.10	38.42	38.56	37.51	0.68%	59,256
Mar 17, 2026	37.90	38.48	37.36	38.30	37.26	0.31%	63,593
Mar 16, 2026	38.50	38.50	37.88	38.18	37.14	-0.78%	62,728
Mar 13, 2026	39.24	39.86	38.30	38.48	37.43	-1.94%	126,383