Grupo Toky Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.40	0.42	0.39	0.41	-	2.50%	258,800
Mar 19, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	378,300
Mar 18, 2026	0.43	0.45	0.42	0.43	0.43	-2.27%	288,200
Mar 17, 2026	0.45	0.45	0.43	0.44	0.44	-	49,000
Mar 16, 2026	0.43	0.45	0.43	0.44	0.44	-	150,900
Mar 13, 2026	0.45	0.46	0.43	0.44	0.44	-	66,500
Mar 12, 2026	0.46	0.47	0.44	0.44	0.44	-6.38%	562,800
Mar 11, 2026	0.48	0.48	0.46	0.47	0.47	-	173,400
Mar 10, 2026	0.48	0.50	0.46	0.47	0.47	-2.08%	359,600
Mar 9, 2026	0.49	0.50	0.45	0.48	0.48	-2.04%	578,000
Mar 6, 2026	0.49	0.50	0.47	0.49	0.49	2.08%	172,800
Mar 5, 2026	0.51	0.52	0.47	0.48	0.48	-4.00%	445,200
Mar 4, 2026	0.54	0.57	0.50	0.50	0.50	-7.41%	1,900,000
Mar 3, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	345,300
Mar 2, 2026	0.65	0.69	0.56	0.57	0.57	-10.94%	1,015,800
Feb 27, 2026	0.58	0.64	0.55	0.64	0.64	12.28%	1,756,100
Feb 26, 2026	0.53	0.62	0.53	0.57	0.57	1.79%	491,000
Feb 25, 2026	0.57	0.58	0.53	0.56	0.56	1.82%	207,800
Feb 24, 2026	0.57	0.58	0.55	0.55	0.55	-1.79%	357,600
Feb 23, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	224,700
Feb 20, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	116,500
Feb 19, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	109,700
Feb 18, 2026	0.57	0.58	0.57	0.57	0.57	-	148,900
Feb 13, 2026	0.58	0.58	0.55	0.57	0.57	-	252,200
Feb 12, 2026	0.57	0.59	0.56	0.57	0.57	-	251,800
Feb 11, 2026	0.58	0.60	0.57	0.57	0.57	-1.72%	341,400
Feb 10, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	367,600
Feb 9, 2026	0.61	0.63	0.58	0.60	0.60	-1.64%	340,700
Feb 6, 2026	0.62	0.63	0.59	0.61	0.61	-1.61%	315,900
Feb 5, 2026	0.62	0.63	0.60	0.62	0.62	1.64%	467,200
Feb 4, 2026	0.66	0.67	0.61	0.61	0.61	-7.58%	425,500
Feb 3, 2026	0.61	0.69	0.61	0.66	0.66	10.00%	1,036,600
Feb 2, 2026	0.63	0.63	0.59	0.60	0.60	-4.76%	442,000
Jan 30, 2026	0.64	0.67	0.63	0.63	0.63	-	422,200
Jan 29, 2026	0.67	0.69	0.63	0.63	0.63	-5.97%	350,500
Jan 28, 2026	0.69	0.69	0.65	0.67	0.67	-1.47%	235,400
Jan 27, 2026	0.62	0.72	0.62	0.68	0.68	11.48%	1,243,300
Jan 26, 2026	0.65	0.65	0.61	0.61	0.61	-4.69%	447,900
Jan 23, 2026	0.64	0.66	0.60	0.64	0.64	1.59%	1,119,100
Jan 22, 2026	0.70	0.74	0.63	0.63	0.63	-8.70%	1,105,200
Jan 21, 2026	0.59	0.84	0.58	0.69	0.69	18.97%	2,062,600
Jan 20, 2026	0.64	0.65	0.57	0.58	0.58	-9.38%	1,038,100
Jan 19, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	321,600
Jan 16, 2026	0.67	0.69	0.66	0.66	0.66	-1.49%	226,600
Jan 15, 2026	0.67	0.71	0.65	0.67	0.67	-	334,300
Jan 14, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	328,400
Jan 13, 2026	0.70	0.71	0.65	0.65	0.65	-5.80%	316,800
Jan 12, 2026	0.73	0.75	0.68	0.69	0.69	-5.48%	598,800
Jan 9, 2026	0.76	0.76	0.71	0.73	0.73	-2.67%	385,400
Jan 8, 2026	0.77	0.79	0.75	0.75	0.75	-1.32%	402,200