Tikehau Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	16.00	16.78	15.94	16.00	16.00	0.50%	68,306
Feb 18, 2026	16.28	16.30	15.90	15.92	15.92	-1.97%	42,771
Feb 17, 2026	16.24	16.42	16.20	16.24	16.24	0.25%	17,085
Feb 16, 2026	16.14	16.42	16.14	16.20	16.20	1.00%	21,797
Feb 13, 2026	16.28	16.38	16.04	16.04	16.04	-0.50%	29,253
Feb 12, 2026	16.22	16.56	16.12	16.12	16.12	0.37%	35,985
Feb 11, 2026	16.26	16.42	16.06	16.06	16.06	-1.23%	21,577
Feb 10, 2026	16.30	16.38	16.22	16.26	16.26	0.74%	27,009
Feb 9, 2026	16.12	16.30	16.12	16.14	16.14	1.89%	29,322
Feb 6, 2026	16.14	16.14	15.84	15.84	15.84	-1.00%	17,944
Feb 5, 2026	16.20	16.32	15.90	16.00	16.00	-1.23%	42,006
Feb 4, 2026	15.98	16.30	15.92	16.20	16.20	1.38%	32,515
Feb 3, 2026	16.30	16.34	15.88	15.98	15.98	-1.11%	38,431
Feb 2, 2026	16.04	16.28	15.94	16.16	16.16	0.37%	26,679
Jan 30, 2026	16.02	16.20	15.92	16.10	16.10	1.13%	26,419
Jan 29, 2026	16.02	16.12	15.92	15.92	15.92	-0.38%	43,720
Jan 28, 2026	15.94	16.08	15.92	15.98	15.98	-0.37%	76,193
Jan 27, 2026	16.24	16.26	16.00	16.04	16.04	-0.99%	34,598
Jan 26, 2026	16.38	16.46	16.20	16.20	16.20	-0.25%	18,090
Jan 23, 2026	16.28	16.60	16.12	16.24	16.24	0.37%	40,930
Jan 22, 2026	16.22	16.40	16.12	16.18	16.18	0.75%	29,528
Jan 21, 2026	15.92	16.14	15.76	16.06	16.06	0.88%	14,532
Jan 20, 2026	16.08	16.08	15.86	15.92	15.92	-1.00%	14,556
Jan 19, 2026	16.00	16.20	15.94	16.08	16.08	-0.86%	27,623
Jan 16, 2026	16.68	16.68	16.22	16.22	16.22	-3.22%	42,344
Jan 15, 2026	16.54	16.76	16.52	16.76	16.76	1.58%	45,577
Jan 14, 2026	16.66	16.70	16.48	16.50	16.50	-0.36%	16,663
Jan 13, 2026	16.98	17.00	16.56	16.56	16.56	-2.24%	18,594
Jan 12, 2026	17.48	17.48	16.86	16.94	16.94	-0.47%	39,774
Jan 9, 2026	16.62	17.02	16.56	17.02	17.02	2.16%	36,012
Jan 8, 2026	16.72	16.78	16.58	16.66	16.66	0.60%	17,402
Jan 7, 2026	16.64	16.82	16.52	16.56	16.56	-0.48%	18,643
Jan 6, 2026	16.28	16.64	16.20	16.64	16.64	2.46%	24,085
Jan 5, 2026	15.84	16.28	15.80	16.24	16.24	2.78%	33,113
Jan 2, 2026	15.90	16.00	15.76	15.80	15.80	-0.25%	19,850
Dec 31, 2025	16.00	16.00	15.82	15.84	15.84	-0.38%	2,683
Dec 30, 2025	15.94	16.06	15.90	15.90	15.90	0.38%	38,205
Dec 29, 2025	15.80	15.98	15.80	15.84	15.84	0.25%	33,221
Dec 24, 2025	15.72	15.88	15.72	15.80	15.80	0.51%	13,614
Dec 23, 2025	15.80	15.80	15.56	15.72	15.72	-0.38%	18,073
Dec 22, 2025	15.64	15.84	15.52	15.78	15.78	0.64%	22,225
Dec 19, 2025	15.60	15.76	15.60	15.68	15.68	-	31,931
Dec 18, 2025	15.52	15.68	15.50	15.68	15.68	1.03%	27,022
Dec 17, 2025	15.70	15.72	15.52	15.52	15.52	-1.15%	14,517
Dec 16, 2025	15.60	15.70	15.48	15.70	15.70	0.90%	23,631
Dec 15, 2025	15.30	15.64	15.30	15.56	15.56	1.97%	33,691
Dec 12, 2025	14.98	15.36	14.98	15.26	15.26	2.01%	26,044
Dec 11, 2025	15.00	15.04	14.94	14.96	14.96	-	21,840
Dec 10, 2025	15.16	15.16	14.92	14.96	14.96	-1.19%	15,775
Dec 9, 2025	15.12	15.30	15.10	15.14	15.14	-0.13%	26,543