TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	45.24	45.72	45.04	45.48	45.48	1.07%	77,736
May 5, 2026	44.00	45.00	44.00	45.00	45.00	2.27%	86,250
May 4, 2026	43.78	44.58	43.70	44.00	44.00	1.10%	112,055
Apr 30, 2026	42.74	43.60	42.74	43.52	43.52	0.97%	47,192
Apr 29, 2026	42.84	43.30	42.72	43.10	43.10	0.56%	43,547
Apr 28, 2026	42.88	43.10	42.44	42.86	42.86	-0.19%	74,915
Apr 27, 2026	42.50	43.54	42.50	42.94	42.94	0.75%	85,608
Apr 24, 2026	42.40	42.82	42.10	42.62	42.62	0.42%	85,258
Apr 23, 2026	42.60	42.80	42.27	42.44	42.44	-0.24%	46,733
Apr 22, 2026	42.74	43.18	42.54	42.54	42.54	0.42%	95,964
Apr 21, 2026	42.52	42.70	42.20	42.36	42.36	-0.33%	90,019
Apr 20, 2026	42.20	42.50	41.66	42.50	42.50	-	63,601
Apr 17, 2026	42.20	42.66	41.70	42.50	42.50	1.67%	120,963
Apr 16, 2026	41.26	41.80	41.20	41.80	41.80	1.95%	137,633
Apr 15, 2026	41.00	41.28	40.88	41.00	41.00	-	67,979
Apr 14, 2026	40.80	41.28	40.80	41.00	41.00	1.18%	110,234
Apr 13, 2026	40.24	40.58	40.06	40.52	40.52	-0.44%	72,516
Apr 10, 2026	40.24	41.40	40.18	40.70	40.70	0.99%	145,770
Apr 9, 2026	39.50	40.30	39.50	40.30	40.30	1.61%	95,015
Apr 8, 2026	39.00	39.70	38.58	39.66	39.66	5.20%	147,065
Apr 7, 2026	37.78	38.30	37.38	37.70	37.70	1.13%	86,703
Apr 2, 2026	36.88	37.52	36.56	37.28	37.28	-0.37%	74,451
Apr 1, 2026	37.56	37.64	37.12	37.42	37.42	1.85%	103,110
Mar 31, 2026	36.66	36.86	36.58	36.74	36.74	0.22%	64,227
Mar 30, 2026	36.88	37.20	36.52	36.66	36.66	-1.29%	80,571
Mar 27, 2026	37.80	37.80	36.98	37.14	37.14	-1.69%	45,568
Mar 26, 2026	37.90	38.20	37.76	37.78	37.78	-1.31%	60,513
Mar 25, 2026	37.86	38.48	37.80	38.28	38.28	2.19%	68,248
Mar 24, 2026	37.28	37.66	37.06	37.46	37.46	0.81%	42,512
Mar 23, 2026	35.70	37.90	35.60	37.16	37.16	0.49%	144,125
Mar 20, 2026	37.78	37.84	36.74	36.98	36.98	-1.12%	163,001
Mar 19, 2026	38.14	38.20	37.12	37.40	37.40	-3.01%	98,604
Mar 18, 2026	38.50	39.10	38.42	38.56	38.56	0.68%	59,256
Mar 17, 2026	37.90	38.48	37.36	38.30	38.30	0.31%	63,593
Mar 16, 2026	38.50	38.50	37.88	38.18	38.18	-0.78%	62,728
Mar 13, 2026	39.24	39.86	38.30	38.48	38.48	-1.94%	126,383
Mar 12, 2026	39.08	39.40	38.90	39.24	39.24	-	124,938
Mar 11, 2026	38.98	39.40	38.48	39.24	39.24	-0.66%	76,011
Mar 10, 2026	39.72	39.72	38.20	39.50	39.50	0.82%	150,605
Mar 9, 2026	36.64	39.62	36.00	39.18	39.18	5.83%	211,647
Mar 6, 2026	36.24	37.70	36.24	37.02	37.02	3.29%	286,453
Mar 5, 2026	36.84	36.84	34.58	35.84	35.84	-6.28%	633,950
Mar 4, 2026	36.40	38.24	36.40	38.24	38.24	4.25%	163,639
Mar 3, 2026	38.24	38.24	36.44	36.68	36.68	-5.27%	181,659
Mar 2, 2026	38.14	38.90	38.10	38.72	38.72	-0.92%	50,498
Feb 27, 2026	39.48	39.52	38.98	39.08	39.08	-1.41%	77,999
Feb 26, 2026	39.30	39.88	38.32	39.64	39.64	0.97%	70,537
Feb 25, 2026	39.16	39.42	38.96	39.26	39.26	0.26%	44,264
Feb 24, 2026	39.00	39.52	39.00	39.16	39.16	0.56%	50,675
Feb 23, 2026	39.32	39.44	38.86	38.94	38.94	-1.52%	52,295