TCM Group A/S (CPH:TCM)
Denmark · Delayed Price · Currency is DKK 71.20
+2.40 (3.49%)
May 29, 2026, 4:59 PM CET
TCM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 72.20 | 73.40 | 68.80 | 68.80 | 68.80 | -4.44% | 13,613 |
| May 27, 2026 | 72.20 | 73.40 | 72.00 | 72.00 | 72.00 | - | 5,254 |
| May 26, 2026 | 72.80 | 73.00 | 72.00 | 72.00 | 72.00 | - | 8,558 |
| May 22, 2026 | 72.80 | 72.80 | 71.80 | 72.00 | 72.00 | - | 2,508 |
| May 21, 2026 | 70.40 | 73.00 | 70.40 | 72.00 | 72.00 | 4.96% | 50,058 |
| May 20, 2026 | 67.80 | 68.60 | 67.80 | 68.60 | 68.60 | -0.58% | 415 |
| May 19, 2026 | 68.20 | 69.00 | 68.00 | 69.00 | 69.00 | 1.17% | 2,064 |
| May 18, 2026 | 70.00 | 70.00 | 68.20 | 68.20 | 68.20 | - | 3,570 |
| May 13, 2026 | 68.00 | 68.20 | 67.20 | 68.20 | 68.20 | -0.58% | 5,818 |
| May 12, 2026 | 69.00 | 69.00 | 67.20 | 68.60 | 68.60 | 0.88% | 890 |
| May 11, 2026 | 67.00 | 68.20 | 66.40 | 68.00 | 68.00 | 1.19% | 8,127 |
| May 8, 2026 | 66.80 | 69.00 | 66.80 | 67.20 | 67.20 | -0.30% | 3,419 |
| May 7, 2026 | 68.20 | 68.20 | 67.00 | 67.40 | 67.40 | -1.46% | 1,849 |
| May 6, 2026 | 66.60 | 68.40 | 66.00 | 68.40 | 68.40 | 0.59% | 2,679 |
| May 5, 2026 | 68.80 | 68.80 | 66.80 | 68.00 | 68.00 | -1.45% | 1,547 |
| May 4, 2026 | 65.60 | 69.00 | 65.60 | 69.00 | 69.00 | 4.86% | 3,383 |
| May 1, 2026 | 66.00 | 66.40 | 65.20 | 65.80 | 65.80 | 0.92% | 1,597 |
| Apr 30, 2026 | 65.40 | 66.80 | 65.00 | 65.20 | 65.20 | - | 20,112 |
| Apr 29, 2026 | 65.00 | 65.60 | 65.00 | 65.20 | 65.20 | - | 2,188 |
| Apr 28, 2026 | 65.40 | 66.00 | 64.40 | 65.20 | 65.20 | -0.61% | 2,323 |
| Apr 27, 2026 | 66.80 | 66.80 | 65.60 | 65.60 | 65.60 | -1.20% | 11,837 |
| Apr 24, 2026 | 66.00 | 66.40 | 65.60 | 66.40 | 66.40 | -0.30% | 3,197 |
| Apr 23, 2026 | 66.20 | 67.60 | 66.20 | 66.60 | 66.60 | - | 4,211 |
| Apr 22, 2026 | 65.60 | 67.40 | 65.60 | 66.60 | 66.60 | 1.83% | 9,200 |
| Apr 21, 2026 | 65.60 | 66.00 | 65.00 | 65.40 | 65.40 | 0.31% | 2,669 |
| Apr 20, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -1.81% | 2,448 |
| Apr 17, 2026 | 65.20 | 66.60 | 65.20 | 66.40 | 66.40 | -0.60% | 2,536 |
| Apr 16, 2026 | 65.00 | 67.20 | 64.80 | 66.80 | 66.80 | 3.73% | 4,755 |
| Apr 15, 2026 | 64.80 | 65.00 | 63.60 | 64.40 | 64.40 | - | 3,191 |
| Apr 14, 2026 | 64.00 | 65.20 | 64.00 | 64.40 | 64.40 | 0.63% | 1,393 |
| Apr 13, 2026 | 65.20 | 65.80 | 62.00 | 64.00 | 64.00 | -0.62% | 6,924 |
| Apr 10, 2026 | 66.20 | 66.20 | 64.00 | 64.40 | 64.40 | 3.00% | 13,794 |
| Apr 9, 2026 | 67.80 | 67.80 | 66.20 | 67.00 | 62.53 | -1.18% | 7,695 |
| Apr 8, 2026 | 66.00 | 68.00 | 66.00 | 67.80 | 63.27 | 4.31% | 8,456 |
| Apr 7, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 60.66 | - | 5,960 |
| Apr 1, 2026 | 64.40 | 65.60 | 64.40 | 65.00 | 60.66 | 1.25% | 1,340 |
| Mar 31, 2026 | 66.60 | 66.60 | 64.00 | 64.20 | 59.91 | -1.23% | 3,280 |
| Mar 30, 2026 | 64.80 | 65.00 | 64.00 | 65.00 | 60.66 | 1.56% | 3,135 |
| Mar 27, 2026 | 64.00 | 65.00 | 63.60 | 64.00 | 59.73 | 0.63% | 4,455 |
| Mar 26, 2026 | 63.80 | 64.00 | 63.60 | 63.60 | 59.35 | -0.63% | 4,593 |
| Mar 25, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 59.73 | 2.24% | 6,746 |
| Mar 24, 2026 | 63.00 | 63.60 | 62.60 | 62.60 | 58.42 | -1.26% | 302 |
| Mar 23, 2026 | 64.00 | 64.60 | 61.60 | 63.40 | 59.17 | -2.46% | 24,694 |
| Mar 20, 2026 | 65.00 | 66.40 | 63.20 | 65.00 | 60.66 | - | 9,594 |
| Mar 19, 2026 | 65.40 | 65.40 | 64.20 | 65.00 | 60.66 | -0.91% | 6,473 |
| Mar 18, 2026 | 66.20 | 66.20 | 65.60 | 65.60 | 61.22 | -0.61% | 3,141 |
| Mar 17, 2026 | 66.00 | 66.20 | 65.40 | 66.00 | 61.59 | - | 6,181 |
| Mar 16, 2026 | 66.60 | 66.60 | 65.40 | 66.00 | 61.59 | - | 17,105 |
| Mar 13, 2026 | 65.80 | 66.00 | 65.20 | 66.00 | 61.59 | - | 1,127 |
| Mar 12, 2026 | 65.80 | 66.20 | 65.80 | 66.00 | 61.59 | -0.30% | 5,314 |