TCM Group A/S (CPH:TCM)
Denmark · Delayed Price · Currency is DKK 74.60
+1.00 (1.36%)
Aug 29, 2025, 4:59 PM CET
TCM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.20 | 74.60 | 72.20 | 74.60 | 74.60 | 1.36% | 3,199 |
| Aug 28, 2025 | 72.80 | 73.80 | 72.40 | 73.60 | 73.60 | 1.38% | 1,192 |
| Aug 27, 2025 | 72.60 | 72.60 | 72.40 | 72.60 | 72.60 | -0.82% | 696 |
| Aug 26, 2025 | 72.20 | 73.60 | 71.80 | 73.20 | 73.20 | 0.55% | 2,406 |
| Aug 25, 2025 | 74.00 | 74.00 | 72.60 | 72.80 | 72.80 | -1.62% | 1,710 |
| Aug 22, 2025 | 74.00 | 74.20 | 72.00 | 74.00 | 74.00 | 0.27% | 6,830 |
| Aug 21, 2025 | 72.20 | 73.80 | 72.20 | 73.80 | 73.80 | 2.50% | 1,985 |
| Aug 20, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 0.56% | 2,403 |
| Aug 19, 2025 | 71.60 | 71.60 | 69.20 | 71.60 | 71.60 | 0.28% | 1,574 |
| Aug 18, 2025 | 71.80 | 72.00 | 71.40 | 71.40 | 71.40 | -1.92% | 582 |
| Aug 15, 2025 | 71.40 | 72.80 | 71.40 | 72.80 | 72.80 | 1.96% | 992 |
| Aug 14, 2025 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | -0.56% | 1,777 |
| Aug 13, 2025 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | -1.37% | 1,103 |
| Aug 12, 2025 | 71.20 | 72.80 | 71.20 | 72.80 | 72.80 | 2.54% | 1,375 |
| Aug 11, 2025 | 73.20 | 74.60 | 71.00 | 71.00 | 71.00 | -4.05% | 2,658 |
| Aug 8, 2025 | 74.00 | 74.00 | 73.60 | 74.00 | 74.00 | - | 170 |
| Aug 7, 2025 | 73.80 | 74.00 | 73.60 | 74.00 | 74.00 | 0.54% | 1,240 |
| Aug 6, 2025 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -1.60% | 1,135 |
| Aug 5, 2025 | 73.80 | 74.80 | 73.60 | 74.80 | 74.80 | 1.36% | 1,403 |
| Aug 4, 2025 | 74.20 | 74.20 | 73.00 | 73.80 | 73.80 | -1.34% | 1,795 |
| Aug 1, 2025 | 75.20 | 75.20 | 74.40 | 74.80 | 74.80 | -0.53% | 2,284 |
| Jul 31, 2025 | 75.00 | 75.20 | 75.00 | 75.20 | 75.20 | 0.27% | 735 |
| Jul 30, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -1.06% | 2,982 |
| Jul 29, 2025 | 75.60 | 75.80 | 74.80 | 75.80 | 75.80 | - | 5,255 |
| Jul 28, 2025 | 74.20 | 76.00 | 74.20 | 75.80 | 75.80 | 1.07% | 1,795 |
| Jul 25, 2025 | 75.80 | 75.80 | 74.20 | 75.00 | 75.00 | - | 2,942 |
| Jul 24, 2025 | 74.80 | 75.40 | 74.80 | 75.00 | 75.00 | 0.54% | 454 |
| Jul 23, 2025 | 74.80 | 75.40 | 74.60 | 74.60 | 74.60 | - | 1,266 |
| Jul 22, 2025 | 74.80 | 74.80 | 74.60 | 74.60 | 74.60 | -0.27% | 564 |
| Jul 21, 2025 | 74.60 | 76.00 | 74.20 | 74.80 | 74.80 | -1.06% | 1,631 |
| Jul 18, 2025 | 75.20 | 76.80 | 74.60 | 75.60 | 75.60 | 1.89% | 3,684 |
| Jul 17, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -0.27% | 1,243 |
| Jul 16, 2025 | 74.40 | 75.20 | 74.20 | 74.40 | 74.40 | - | 5,049 |
| Jul 15, 2025 | 75.00 | 75.00 | 74.40 | 74.40 | 74.40 | 0.27% | 939 |
| Jul 14, 2025 | 74.20 | 74.60 | 74.20 | 74.20 | 74.20 | -0.27% | 1,044 |
| Jul 11, 2025 | 75.80 | 75.80 | 74.40 | 74.40 | 74.40 | -1.85% | 2,007 |
| Jul 10, 2025 | 74.40 | 75.80 | 74.40 | 75.80 | 75.80 | 1.61% | 2,291 |
| Jul 9, 2025 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | 0.81% | 844 |
| Jul 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.80% | 1,108 |
| Jul 7, 2025 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 0.27% | 140 |
| Jul 4, 2025 | 75.00 | 75.00 | 74.00 | 74.40 | 74.40 | -0.80% | 1,349 |
| Jul 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.79% | 1,030 |
| Jul 2, 2025 | 76.40 | 76.40 | 75.00 | 75.60 | 75.60 | 0.80% | 20,580 |
| Jul 1, 2025 | 73.80 | 75.20 | 73.00 | 75.00 | 75.00 | -1.06% | 6,809 |
| Jun 30, 2025 | 76.60 | 76.60 | 73.60 | 75.80 | 75.80 | - | 2,928 |
| Jun 27, 2025 | 76.80 | 76.80 | 73.60 | 75.80 | 75.80 | 0.80% | 3,879 |
| Jun 26, 2025 | 74.60 | 76.20 | 73.20 | 75.20 | 75.20 | 2.17% | 4,079 |
| Jun 25, 2025 | 74.80 | 74.80 | 73.00 | 73.60 | 73.60 | -1.60% | 622 |
| Jun 24, 2025 | 74.20 | 74.80 | 74.20 | 74.80 | 74.80 | 1.08% | 50 |
| Jun 23, 2025 | 74.20 | 74.20 | 74.00 | 74.00 | 74.00 | -0.54% | 3,636 |