Tikehau Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.80	15.80	15.80	15.80	15.80	2.46%	-
Feb 19, 2026	15.42	15.42	15.42	15.42	15.42	-3.99%	-
Feb 18, 2026	16.06	16.06	16.06	16.06	16.06	1.13%	-
Feb 17, 2026	15.88	15.88	15.88	15.88	15.88	0.63%	-
Feb 16, 2026	15.78	15.78	15.78	15.78	15.78	-1.00%	-
Feb 13, 2026	15.94	15.94	15.94	15.94	15.94	0.76%	-
Feb 12, 2026	15.82	15.82	15.82	15.82	15.82	-1.00%	-
Feb 11, 2026	15.98	15.98	15.98	15.98	15.98	0.76%	-
Feb 10, 2026	15.86	15.86	15.86	15.86	15.86	1.41%	-
Feb 9, 2026	15.64	15.64	15.64	15.64	15.64	0.39%	-
Feb 6, 2026	15.58	15.58	15.58	15.58	15.58	-1.64%	-
Feb 5, 2026	15.84	15.84	15.84	15.84	15.84	1.28%	-
Feb 4, 2026	15.64	15.64	15.64	15.64	15.64	-2.13%	-
Feb 3, 2026	15.98	15.98	15.98	15.98	15.98	2.44%	-
Feb 2, 2026	15.60	15.60	15.60	15.60	15.60	-0.76%	-
Jan 30, 2026	15.72	15.72	15.72	15.72	15.72	-0.13%	-
Jan 29, 2026	15.74	15.74	15.74	15.74	15.74	-1.01%	-
Jan 28, 2026	15.90	15.90	15.90	15.90	15.90	-0.62%	-
Jan 27, 2026	16.00	16.00	16.00	16.00	16.00	-0.37%	-
Jan 26, 2026	16.06	16.06	16.06	16.06	16.06	1.26%	-
Jan 23, 2026	15.86	15.86	15.86	15.86	15.86	-0.88%	-
Jan 22, 2026	16.00	16.00	16.00	16.00	16.00	2.96%	-
Jan 21, 2026	15.54	15.54	15.54	15.54	15.54	-1.27%	-
Jan 20, 2026	15.74	15.74	15.74	15.74	15.74	0.64%	-
Jan 19, 2026	15.64	15.64	15.64	15.64	15.64	-3.10%	-
Jan 16, 2026	16.14	16.14	16.14	16.14	16.14	-1.22%	-
Jan 15, 2026	16.34	16.34	16.34	16.34	16.34	-0.12%	-
Jan 14, 2026	16.36	16.36	16.36	16.36	16.36	-2.27%	-
Jan 13, 2026	16.74	16.74	16.74	16.74	16.74	0.97%	-
Jan 12, 2026	16.58	16.58	16.58	16.58	16.58	0.61%	-
Jan 9, 2026	16.48	16.48	16.48	16.48	16.48	1.60%	-
Jan 8, 2026	16.22	16.22	16.22	16.22	16.22	-0.86%	-
Jan 7, 2026	16.36	16.36	16.36	16.36	16.36	2.89%	-
Jan 6, 2026	15.90	15.90	15.90	15.90	15.90	1.15%	-
Jan 5, 2026	15.72	15.72	15.72	15.72	15.72	0.51%	-
Jan 2, 2026	15.64	15.64	15.64	15.64	15.64	0.77%	-
Dec 30, 2025	15.52	15.52	15.52	15.52	15.52	-3.60%	-
Dec 29, 2025	15.56	16.10	15.56	16.10	16.10	4.01%	272
Dec 23, 2025	15.48	15.48	15.48	15.48	15.48	-3.01%	-
Dec 22, 2025	15.32	15.96	15.32	15.96	15.96	2.31%	2,911
Dec 19, 2025	15.28	15.60	15.28	15.60	15.60	2.50%	255
Dec 18, 2025	15.22	15.22	15.22	15.22	15.22	-1.93%	-
Dec 17, 2025	15.52	15.52	15.52	15.52	15.52	1.44%	-
Dec 16, 2025	15.30	15.30	15.30	15.30	15.30	-1.80%	-
Dec 15, 2025	15.14	15.58	15.14	15.58	15.58	0.13%	493
Dec 12, 2025	14.76	15.56	14.76	15.56	15.56	5.28%	60
Dec 11, 2025	14.78	14.78	14.78	14.78	14.78	-0.94%	-
Dec 10, 2025	14.92	14.92	14.92	14.92	14.92	-0.13%	2,284
Dec 9, 2025	14.94	14.94	14.94	14.94	14.94	0.95%	-
Dec 8, 2025	14.80	14.80	14.80	14.80	14.80	-	-