Grupo Toky Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.16	0.17	0.15	0.15	0.15	-6.25%	517,900
May 25, 2026	0.15	0.19	0.14	0.16	0.16	14.29%	1,741,800
May 22, 2026	0.15	0.15	0.14	0.14	0.14	-6.67%	429,200
May 21, 2026	0.15	0.16	0.14	0.15	0.15	-	177,200
May 20, 2026	0.15	0.16	0.14	0.15	0.15	-	346,900
May 19, 2026	0.17	0.17	0.14	0.15	0.15	-11.76%	1,092,800
May 18, 2026	0.17	0.18	0.16	0.17	0.17	-	823,300
May 15, 2026	0.19	0.20	0.14	0.17	0.17	-10.53%	1,813,800
May 14, 2026	0.20	0.21	0.18	0.19	0.19	-5.00%	681,800
May 13, 2026	0.17	0.23	0.17	0.20	0.20	17.65%	2,602,100
May 12, 2026	0.26	0.26	0.16	0.17	0.17	-41.38%	5,823,100
May 11, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	206,200
May 8, 2026	0.32	0.33	0.29	0.30	0.30	-3.23%	224,200
May 7, 2026	0.31	0.36	0.30	0.31	0.31	-	759,300
May 6, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	235,200
May 5, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	92,900
May 4, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	694,800
Apr 30, 2026	0.32	0.32	0.29	0.31	0.31	-	701,600
Apr 29, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	98,300
Apr 28, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	2,153,800
Apr 27, 2026	0.31	0.33	0.31	0.31	0.31	-	563,300
Apr 24, 2026	0.31	0.32	0.29	0.31	0.31	-	965,300
Apr 23, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	566,300
Apr 22, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	401,000
Apr 20, 2026	0.35	0.36	0.34	0.35	0.35	-	327,600
Apr 17, 2026	0.36	0.37	0.34	0.35	0.35	-5.41%	704,600
Apr 16, 2026	0.38	0.41	0.36	0.37	0.37	2.78%	1,226,500
Apr 15, 2026	0.37	0.39	0.36	0.36	0.36	-	659,400
Apr 14, 2026	0.36	0.38	0.36	0.36	0.36	-	455,500
Apr 13, 2026	0.36	0.38	0.36	0.36	0.36	-2.70%	257,800
Apr 10, 2026	0.37	0.38	0.37	0.37	0.37	-	480,400
Apr 9, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	299,600
Apr 8, 2026	0.37	0.38	0.36	0.36	0.36	-	422,200
Apr 7, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	537,800
Apr 6, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	459,900
Apr 2, 2026	0.38	0.40	0.36	0.40	0.40	8.11%	439,700
Apr 1, 2026	0.37	0.41	0.36	0.37	0.37	2.78%	1,683,900
Mar 31, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	634,600
Mar 30, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	169,200
Mar 27, 2026	0.39	0.40	0.36	0.40	0.40	5.26%	784,900
Mar 26, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	173,200
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	108,600
Mar 24, 2026	0.40	0.40	0.38	0.39	0.39	-	952,200
Mar 23, 2026	0.42	0.43	0.39	0.39	0.39	-7.14%	778,000
Mar 20, 2026	0.40	0.43	0.39	0.42	0.42	5.00%	417,800
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	-	44,000
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