Tikehau Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	18.02	18.20	18.00	18.08	18.08	0.33%	25,115
Oct 31, 2025	18.14	18.24	18.02	18.02	18.02	-0.66%	15,881
Oct 30, 2025	18.14	18.14	18.04	18.14	18.14	-	12,887
Oct 29, 2025	18.08	18.20	18.04	18.14	18.14	0.22%	19,032
Oct 28, 2025	18.36	18.38	18.10	18.10	18.10	-0.98%	16,177
Oct 27, 2025	18.40	18.42	18.28	18.28	18.28	-0.65%	7,220
Oct 24, 2025	18.40	18.68	18.30	18.40	18.40	0.55%	18,641
Oct 23, 2025	18.34	18.42	18.28	18.30	18.30	-0.22%	5,699
Oct 22, 2025	18.30	18.36	18.14	18.34	18.34	0.55%	6,976
Oct 21, 2025	18.40	18.46	18.20	18.24	18.24	-0.55%	10,284
Oct 20, 2025	18.30	18.46	18.26	18.34	18.34	0.44%	10,057
Oct 17, 2025	18.46	18.46	18.10	18.26	18.26	-1.08%	15,690
Oct 16, 2025	18.80	18.80	18.46	18.46	18.46	-1.28%	11,894
Oct 15, 2025	18.90	19.14	18.70	18.70	18.70	-0.74%	13,372
Oct 14, 2025	19.06	19.06	18.74	18.84	18.84	-0.74%	11,575
Oct 13, 2025	18.96	19.18	18.96	18.98	18.98	0.11%	10,865
Oct 10, 2025	19.04	19.26	18.96	18.96	18.96	-0.63%	12,681
Oct 9, 2025	18.54	19.18	18.54	19.08	19.08	2.91%	16,814
Oct 8, 2025	18.72	18.86	18.54	18.54	18.54	-0.96%	14,382
Oct 7, 2025	18.92	19.00	18.72	18.72	18.72	-1.16%	15,839
Oct 6, 2025	19.10	19.26	18.76	18.94	18.94	-1.25%	32,998
Oct 3, 2025	18.84	19.18	18.78	19.18	19.18	2.35%	47,702
Oct 2, 2025	18.46	18.82	18.46	18.74	18.74	1.52%	45,689
Oct 1, 2025	18.60	18.72	18.42	18.46	18.46	-0.22%	17,269
Sep 30, 2025	18.90	19.04	18.50	18.50	18.50	-2.84%	42,942
Sep 29, 2025	18.90	19.22	18.88	19.04	19.04	1.60%	23,038
Sep 26, 2025	18.60	18.80	18.60	18.74	18.74	0.86%	17,151
Sep 25, 2025	18.62	18.66	18.42	18.58	18.58	0.43%	34,798
Sep 24, 2025	19.00	19.00	18.22	18.50	18.50	-2.43%	42,703
Sep 23, 2025	19.18	19.26	18.96	18.96	18.96	-0.52%	24,582
Sep 22, 2025	19.22	19.28	19.06	19.06	19.06	-0.83%	21,538
Sep 19, 2025	19.12	19.28	19.08	19.22	19.22	0.63%	90,941
Sep 18, 2025	19.20	19.28	19.06	19.10	19.10	0.74%	16,325
Sep 17, 2025	19.18	19.22	18.96	18.96	18.96	-0.73%	23,768
Sep 16, 2025	19.64	19.64	19.10	19.10	19.10	-2.55%	21,955
Sep 15, 2025	19.76	19.94	19.40	19.60	19.60	1.87%	55,090
Sep 12, 2025	19.32	19.38	19.10	19.24	19.24	0.10%	23,634
Sep 11, 2025	19.10	19.30	18.94	19.22	19.22	1.37%	46,485
Sep 10, 2025	19.06	19.18	18.86	18.96	18.96	-0.21%	29,392
Sep 9, 2025	19.10	19.20	19.00	19.00	19.00	-0.31%	43,193
Sep 8, 2025	19.00	19.16	19.00	19.06	19.06	0.11%	19,172
Sep 5, 2025	19.18	19.32	19.00	19.04	19.04	-0.73%	33,703
Sep 4, 2025	19.50	19.50	19.18	19.18	19.18	-0.93%	23,863
Sep 3, 2025	19.30	19.42	19.30	19.36	19.36	0.10%	20,137
Sep 2, 2025	19.50	19.54	19.26	19.34	19.34	-0.51%	19,174
Sep 1, 2025	19.48	19.54	19.32	19.44	19.44	-0.21%	16,249
Aug 29, 2025	19.60	19.60	19.42	19.48	19.48	-0.41%	9,853
Aug 28, 2025	19.56	19.78	19.54	19.56	19.56	-	9,947
Aug 27, 2025	19.56	19.78	19.52	19.56	19.56	0.10%	25,850
Aug 26, 2025	19.96	19.96	19.30	19.54	19.54	-2.20%	38,007