TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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