TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.25	50.75	49.90	50.75	50.75	1.10%	46,808
Sep 3, 2026	50.10	50.20	49.36	50.20	50.20	-	57,534
Sep 2, 2026	50.90	51.00	50.15	50.20	50.20	-1.95%	48,741
Sep 1, 2026	51.65	51.65	50.75	51.20	51.20	-0.97%	55,104
Aug 31, 2026	51.50	51.90	51.20	51.70	51.70	0.10%	167,119
Aug 28, 2026	50.70	52.20	50.45	51.65	51.65	2.18%	118,282
Aug 27, 2026	49.62	50.65	49.52	50.55	50.55	1.10%	65,516
Aug 26, 2026	49.62	50.05	49.56	50.00	50.00	0.40%	41,526
Aug 25, 2026	49.32	50.05	49.06	49.80	49.80	1.34%	45,627
Aug 24, 2026	49.00	49.40	48.78	49.14	49.14	-0.08%	57,101
Aug 21, 2026	49.16	49.90	48.95	49.18	49.18	1.03%	73,150
Aug 20, 2026	48.88	49.34	48.44	48.68	48.68	0.45%	78,451
Aug 19, 2026	50.00	50.00	48.46	48.46	48.46	-2.14%	84,337
Aug 18, 2026	50.85	50.90	49.52	49.52	49.52	-3.19%	85,039
Aug 17, 2026	52.35	52.50	51.15	51.15	51.15	-2.01%	93,047
Aug 14, 2026	52.00	53.20	51.80	52.20	52.20	0.48%	166,186
Aug 13, 2026	50.00	52.10	49.78	51.95	51.95	6.24%	269,681
Aug 12, 2026	48.70	50.75	48.40	48.90	48.90	0.45%	258,500
Aug 11, 2026	46.46	49.20	46.24	48.68	48.68	8.66%	427,107
Aug 10, 2026	45.10	45.34	44.20	44.80	44.80	-0.44%	85,070
Aug 7, 2026	45.22	45.46	44.94	45.00	45.00	-0.84%	48,397
Aug 6, 2026	44.80	45.46	44.60	45.38	45.38	0.93%	57,170
Aug 5, 2026	44.44	45.24	44.44	44.96	44.96	1.58%	63,849
Aug 4, 2026	43.76	44.56	43.76	44.26	44.26	1.84%	67,491
Aug 3, 2026	42.88	43.60	42.74	43.46	43.46	2.11%	55,872
Jul 31, 2026	43.00	43.38	42.56	42.56	42.56	-0.56%	53,899
Jul 30, 2026	41.90	43.02	41.80	42.80	42.80	1.90%	42,562
Jul 29, 2026	41.92	42.40	41.84	42.00	42.00	-0.85%	36,844
Jul 28, 2026	42.40	42.42	41.74	42.36	42.36	-0.14%	65,859
Jul 27, 2026	43.30	43.32	42.42	42.42	42.42	-1.30%	53,307
Jul 24, 2026	43.02	43.42	42.70	42.98	42.98	-0.74%	46,149
Jul 23, 2026	43.30	43.64	43.10	43.30	43.30	-	45,129
Jul 22, 2026	42.50	43.40	42.50	43.30	43.30	0.74%	37,262
Jul 21, 2026	42.48	43.00	42.46	42.98	42.98	1.27%	44,106
Jul 20, 2026	42.80	42.82	42.30	42.44	42.44	-1.16%	36,461
Jul 17, 2026	43.50	43.70	42.40	42.94	42.94	-2.10%	100,718
Jul 16, 2026	43.72	43.86	43.24	43.86	43.86	1.43%	74,073
Jul 15, 2026	43.28	43.42	42.96	43.24	43.24	0.93%	47,912
Jul 14, 2026	43.00	43.20	42.60	42.84	42.84	-0.33%	34,836
Jul 13, 2026	42.24	42.98	42.24	42.98	42.98	0.47%	42,681
Jul 10, 2026	43.08	43.08	42.54	42.78	42.78	-0.70%	28,958
Jul 9, 2026	42.56	43.28	42.46	43.08	43.08	2.13%	60,190
Jul 8, 2026	43.00	43.00	41.80	42.18	42.18	-1.13%	66,991
Jul 7, 2026	43.50	43.68	42.66	42.66	42.66	-2.78%	75,770
Jul 6, 2026	43.62	43.88	43.16	43.88	43.88	0.14%	45,882
Jul 3, 2026	43.40	43.96	43.16	43.82	43.82	2.19%	45,492
Jul 2, 2026	43.56	43.56	42.76	42.88	42.88	-2.28%	69,663
Jul 1, 2026	43.24	43.96	43.20	43.88	43.88	0.50%	57,309
Jun 30, 2026	43.70	44.00	43.22	43.66	43.66	0.23%	35,211
Jun 29, 2026	43.62	43.96	43.16	43.56	43.56	-0.14%	59,251