Grupo Toky Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.30	0.30	0.29	0.30	-	-	37,900
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	-	345,800
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	-	954,100
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	-	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