TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	43.56	43.86	42.84	43.62	43.62	1.73%	109,339
Jun 25, 2026	43.00	43.30	42.56	42.88	42.88	-0.37%	43,191
Jun 24, 2026	43.36	43.50	42.50	43.04	43.04	-0.60%	67,401
Jun 23, 2026	44.20	44.20	43.20	43.30	43.30	-3.18%	62,258
Jun 22, 2026	44.80	44.80	44.30	44.72	44.72	0.49%	66,374
Jun 19, 2026	44.50	44.94	44.26	44.50	44.50	-0.45%	74,916
Jun 18, 2026	44.80	44.82	44.28	44.70	44.70	-0.09%	38,400
Jun 17, 2026	44.50	45.00	44.36	44.74	44.74	0.90%	46,837
Jun 16, 2026	44.78	45.36	44.30	44.34	44.34	-0.49%	100,809
Jun 15, 2026	44.52	45.42	44.42	44.56	44.56	1.27%	95,612
Jun 12, 2026	43.38	44.00	43.32	44.00	44.00	1.76%	62,899
Jun 11, 2026	43.24	43.78	43.10	43.24	43.24	-0.60%	56,648
Jun 10, 2026	43.20	44.34	43.06	43.50	43.50	0.88%	95,536
Jun 9, 2026	43.60	43.90	43.00	43.12	43.12	-1.51%	64,362
Jun 8, 2026	43.50	44.04	43.16	43.78	43.78	-0.73%	103,639
Jun 5, 2026	45.00	45.10	43.94	44.10	44.10	-2.43%	64,762
Jun 4, 2026	45.80	45.80	44.76	45.20	45.20	-1.53%	84,261
Jun 3, 2026	45.94	46.22	45.42	45.90	45.90	-0.39%	66,902
Jun 2, 2026	45.70	46.08	45.50	46.08	46.08	1.10%	86,378
Jun 1, 2026	46.10	46.28	45.40	45.58	45.58	-1.13%	82,614
May 29, 2026	46.66	46.70	45.98	46.10	46.10	-0.77%	115,903
May 28, 2026	46.56	47.10	46.42	46.46	46.46	-0.13%	79,463
May 27, 2026	47.36	47.46	46.52	46.52	46.52	-1.82%	124,638
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