Grupo Toky Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.76	0.80	0.56	0.68	0.68	-10.53%	453,450
May 14, 2026	0.80	0.84	0.72	0.76	0.76	-5.00%	170,450
May 13, 2026	0.68	0.92	0.68	0.80	0.80	17.65%	650,525
May 12, 2026	1.04	1.04	0.64	0.68	0.68	-41.38%	1,455,775
May 11, 2026	1.20	1.20	1.08	1.16	1.16	-3.33%	51,550
May 8, 2026	1.28	1.32	1.16	1.20	1.20	-3.23%	56,050
May 7, 2026	1.24	1.44	1.20	1.24	1.24	-	189,825
May 6, 2026	1.20	1.24	1.16	1.24	1.24	3.33%	58,800
May 5, 2026	1.20	1.20	1.16	1.20	1.20	3.45%	23,225
May 4, 2026	1.24	1.28	1.12	1.16	1.16	-6.45%	173,700
Apr 30, 2026	1.28	1.28	1.16	1.24	1.24	-	175,400
Apr 29, 2026	1.32	1.32	1.24	1.24	1.24	-3.13%	24,575
Apr 28, 2026	1.28	1.32	1.24	1.28	1.28	3.23%	538,450
Apr 27, 2026	1.24	1.32	1.24	1.24	1.24	-	140,825
Apr 24, 2026	1.24	1.28	1.16	1.24	1.24	-	241,325