Grupo Toky Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.46	0.48	0.44	0.44	-	-4.35%	91,200
Jul 24, 2026	0.49	0.50	0.45	0.46	0.46	-	73,300
Jul 23, 2026	0.50	0.52	0.46	0.46	0.46	-9.80%	186,000
Jul 22, 2026	0.48	0.54	0.46	0.51	0.51	6.25%	183,800
Jul 21, 2026	0.42	0.48	0.42	0.48	0.48	14.29%	185,800
Jul 20, 2026	0.47	0.48	0.42	0.42	0.42	-10.64%	99,200
Jul 17, 2026	0.48	0.48	0.43	0.47	0.47	6.82%	108,100
Jul 16, 2026	0.47	0.47	0.43	0.44	0.44	-4.35%	25,700
Jul 15, 2026	0.43	0.47	0.43	0.46	0.46	2.22%	102,400
Jul 14, 2026	0.43	0.47	0.39	0.45	0.45	7.14%	127,500
Jul 13, 2026	0.41	0.50	0.40	0.42	0.42	2.44%	412,800
Jul 10, 2026	0.38	0.42	0.38	0.41	0.41	2.50%	131,500
Jul 9, 2026	0.38	0.40	0.37	0.40	0.40	5.26%	303,100
Jul 8, 2026	0.36	0.41	0.36	0.38	0.38	-	355,500
Jul 7, 2026	0.39	0.42	0.38	0.38	0.38	-	146,600
Jul 6, 2026	0.37	0.43	0.35	0.38	0.38	2.70%	363,900
Jul 3, 2026	0.31	0.38	0.31	0.37	0.37	23.33%	720,400
Jul 2, 2026	0.28	0.37	0.27	0.30	0.30	15.38%	943,800
Jul 1, 2026	0.28	0.29	0.26	0.26	0.26	-3.70%	590,800
Jun 30, 2026	0.28	0.31	0.27	0.27	0.27	-3.57%	344,200
Jun 29, 2026	0.28	0.29	0.24	0.28	0.28	-	626,800
Jun 26, 2026	0.27	0.30	0.27	0.28	0.28	-	214,500
Jun 25, 2026	0.28	0.30	0.26	0.28	0.28	-	348,800
Jun 24, 2026	0.29	0.29	0.28	0.28	0.28	-	42,200
Jun 23, 2026	0.27	0.29	0.27	0.28	0.28	-	178,400
Jun 22, 2026	0.30	0.30	0.27	0.28	0.28	-3.45%	156,800
Jun 19, 2026	0.31	0.32	0.27	0.29	0.29	-6.45%	405,300
Jun 18, 2026	0.32	0.34	0.31	0.31	0.31	-3.13%	223,200
Jun 17, 2026	0.37	0.39	0.30	0.32	0.32	-15.79%	1,409,600
Jun 16, 2026	0.40	0.41	0.36	0.38	0.38	-2.56%	71,300
Jun 15, 2026	0.48	0.48	0.35	0.39	0.39	-17.02%	370,800
Jun 12, 2026	0.47	0.51	0.44	0.47	0.47	2.17%	87,700
Jun 11, 2026	0.43	0.53	0.43	0.46	0.46	9.52%	424,600
Jun 10, 2026	0.40	0.45	0.40	0.42	0.42	2.44%	164,000
Jun 9, 2026	0.44	0.47	0.40	0.41	0.41	-6.82%	133,900
Jun 8, 2026	0.46	0.48	0.43	0.44	0.44	-8.33%	78,100
Jun 5, 2026	0.42	0.58	0.42	0.48	0.48	-14.29%	164,200
Jun 3, 2026	0.56	0.60	0.52	0.56	0.56	-6.67%	202,450
Jun 2, 2026	0.60	0.64	0.56	0.60	0.60	-	10,800
Jun 1, 2026	0.64	0.64	0.56	0.60	0.60	-	77,150
May 29, 2026	0.60	0.64	0.56	0.60	0.60	7.14%	98,350
May 28, 2026	0.60	0.64	0.56	0.56	0.56	-6.67%	40,475
May 27, 2026	0.64	0.64	0.60	0.60	0.60	-	94,575
May 26, 2026	0.64	0.68	0.60	0.60	0.60	-6.25%	129,475
May 25, 2026	0.60	0.76	0.56	0.64	0.64	14.29%	435,450
May 22, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	107,300
May 21, 2026	0.60	0.64	0.56	0.60	0.60	-	44,300
May 20, 2026	0.60	0.64	0.56	0.60	0.60	-	86,725
May 19, 2026	0.68	0.68	0.56	0.60	0.60	-11.76%	273,200
May 18, 2026	0.68	0.72	0.64	0.68	0.68	-	205,825