Tikehau Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	19.54	19.94	19.32	19.66	19.66	0.31%	87,639
Apr 17, 2026	18.76	19.74	18.76	19.60	19.60	4.37%	74,308
Apr 16, 2026	18.56	19.00	18.50	18.78	18.78	1.62%	94,284
Apr 15, 2026	18.02	18.62	18.02	18.48	18.48	2.67%	42,904
Apr 14, 2026	17.76	18.08	17.18	18.00	18.00	1.12%	46,729
Apr 13, 2026	17.20	17.96	16.76	17.80	17.80	2.30%	49,263
Apr 10, 2026	17.10	17.60	17.04	17.40	17.40	1.40%	29,378
Apr 9, 2026	17.00	17.18	16.62	17.16	17.16	1.90%	56,044
Apr 8, 2026	17.00	17.44	16.74	16.84	16.84	1.45%	51,496
Apr 7, 2026	16.52	16.86	16.44	16.60	16.60	0.48%	29,442
Apr 2, 2026	16.30	16.60	16.18	16.52	16.52	-	28,923
Apr 1, 2026	16.38	16.62	16.32	16.52	16.52	2.35%	27,148
Mar 31, 2026	16.04	16.24	15.92	16.14	16.14	1.64%	38,042
Mar 30, 2026	15.66	15.96	15.52	15.88	15.88	1.66%	35,583
Mar 27, 2026	15.86	15.86	15.56	15.62	15.62	-0.51%	46,497
Mar 26, 2026	15.96	16.06	15.70	15.70	15.70	-1.88%	56,600
Mar 25, 2026	15.58	16.12	15.58	16.00	16.00	3.49%	54,706
Mar 24, 2026	15.54	15.60	15.36	15.46	15.46	0.13%	248,253
Mar 23, 2026	15.10	15.66	14.80	15.44	15.44	1.98%	71,085
Mar 20, 2026	15.56	15.64	15.14	15.14	15.14	-2.82%	58,196
Mar 19, 2026	15.50	15.60	15.40	15.58	15.58	-0.51%	35,925
Mar 18, 2026	15.42	15.72	15.42	15.66	15.66	2.62%	36,338
Mar 17, 2026	15.30	15.46	15.12	15.26	15.26	0.79%	33,419
Mar 16, 2026	15.48	15.48	15.10	15.14	15.14	-1.69%	33,130
Mar 13, 2026	15.60	15.66	15.40	15.40	15.40	-1.66%	37,627
Mar 12, 2026	15.86	16.10	15.60	15.66	15.66	-1.51%	64,242
Mar 11, 2026	16.20	16.30	15.80	15.90	15.90	-2.09%	58,177
Mar 10, 2026	17.00	17.06	16.16	16.24	16.24	-2.17%	51,811
Mar 9, 2026	16.96	17.04	16.38	16.60	16.60	-3.94%	59,171
Mar 6, 2026	17.80	17.92	17.16	17.28	17.28	-3.03%	52,785
Mar 5, 2026	18.12	18.30	17.82	17.82	17.82	-1.44%	57,621
Mar 4, 2026	17.80	18.08	17.78	18.08	18.08	1.80%	61,006
Mar 3, 2026	18.30	18.40	17.76	17.76	17.76	-2.95%	58,790
Mar 2, 2026	18.98	19.00	18.14	18.30	18.30	-3.17%	54,657
Feb 27, 2026	18.50	19.00	18.44	18.90	18.90	2.61%	832,014
Feb 26, 2026	17.56	18.50	17.56	18.42	18.42	4.66%	55,149
Feb 25, 2026	17.26	17.68	17.26	17.60	17.60	2.56%	27,691
Feb 24, 2026	17.26	17.54	17.16	17.16	17.16	-0.92%	63,035
Feb 23, 2026	16.98	17.40	16.94	17.32	17.32	1.29%	70,417
Feb 20, 2026	16.04	17.18	16.04	17.10	17.10	6.88%	86,390
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