Grupo Toky Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	109,000
Jan 6, 2026	0.78	0.81	0.77	0.79	0.79	2.60%	717,900
Jan 5, 2026	0.81	0.83	0.76	0.77	0.77	-2.53%	356,300
Jan 2, 2026	0.82	0.83	0.79	0.79	0.79	-2.47%	444,800
Dec 30, 2025	0.82	0.84	0.81	0.81	0.81	-	780,500
Dec 29, 2025	0.96	0.96	0.79	0.81	0.81	-14.74%	1,980,400
Dec 26, 2025	1.01	1.02	0.95	0.95	0.95	-5.94%	644,500
Dec 23, 2025	1.06	1.06	1.01	1.01	1.01	-2.88%	335,300
Dec 22, 2025	1.05	1.06	1.02	1.04	1.04	-0.95%	75,400
Dec 19, 2025	1.04	1.05	1.00	1.05	1.05	0.96%	103,800
Dec 18, 2025	0.99	1.04	0.99	1.04	1.04	5.05%	198,100
Dec 17, 2025	1.07	1.07	0.97	0.99	0.99	-5.71%	399,300
Dec 16, 2025	1.05	1.07	1.03	1.05	1.05	-1.87%	2,295,500
Dec 15, 2025	1.08	1.15	1.06	1.07	1.07	1.90%	1,375,800
Dec 12, 2025	1.01	1.08	0.99	1.05	1.05	2.94%	1,241,700