FRA:TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.05	14.33	14.05	14.31	14.31	2.99%	2,544
Oct 15, 2026	13.70	13.92	13.70	13.89	13.89	1.13%	1,300
Oct 14, 2026	13.89	14.21	13.74	13.74	13.74	-1.22%	680
Oct 13, 2026	13.87	13.96	13.87	13.91	13.91	0.14%	3,610
Oct 12, 2026	13.73	13.89	13.64	13.89	13.89	1.87%	1,514
Oct 9, 2026	13.07	13.63	13.07	13.63	13.63	4.93%	801
Oct 8, 2026	13.37	13.37	12.80	12.99	12.99	-3.06%	7,355
Oct 7, 2026	13.80	13.80	13.40	13.40	13.40	-3.74%	5,001
Oct 6, 2026	13.84	13.92	13.77	13.92	13.92	1.38%	1,300
Oct 5, 2026	14.03	14.12	13.60	13.73	13.73	-2.56%	1,602
Oct 2, 2026	13.92	14.36	13.92	14.09	14.09	2.81%	9,361
Oct 1, 2026	14.68	14.68	13.61	13.71	13.71	-6.55%	10,411
Sep 30, 2026	14.73	14.76	14.58	14.67	14.67	0.31%	4,330
Sep 29, 2026	15.27	15.27	14.52	14.62	14.62	-5.34%	5,482
Sep 28, 2026	15.34	15.84	15.15	15.45	15.45	0.55%	4,770
Sep 25, 2026	14.92	15.42	14.87	15.36	15.36	4.45%	6,972
Sep 24, 2026	14.92	15.12	14.71	14.71	14.71	-1.61%	4,153
Sep 23, 2026	15.31	15.31	14.91	14.95	14.95	-2.13%	3,285
Sep 22, 2026	14.82	15.35	14.68	15.27	15.27	2.76%	1,762
Sep 21, 2026	15.37	15.37	14.78	14.86	14.86	-3.00%	3,062
Sep 18, 2026	15.56	15.56	15.26	15.32	15.32	-1.73%	1,835
Sep 17, 2026	15.33	15.80	15.31	15.59	15.59	1.90%	23,459
Sep 16, 2026	15.15	15.52	15.00	15.30	15.30	0.72%	11,452
Sep 15, 2026	14.99	15.23	14.87	15.19	15.19	1.40%	4,458
Sep 14, 2026	15.10	15.36	14.66	14.98	14.98	-2.98%	2,946
Sep 11, 2026	14.88	15.44	14.80	15.44	15.44	3.35%	3,666
Sep 10, 2026	15.30	15.30	14.93	14.94	14.94	-2.51%	828
Sep 9, 2026	15.54	15.54	15.33	15.33	15.33	-0.62%	1,830
Sep 8, 2026	15.66	15.66	15.29	15.42	15.42	-1.31%	26,181
Sep 7, 2026	15.14	15.72	15.08	15.63	15.63	2.93%	18,168
Sep 4, 2026	14.37	15.34	14.37	15.18	15.18	6.86%	37,734
Sep 3, 2026	14.02	14.25	14.02	14.21	14.21	1.21%	4,172
Sep 2, 2026	14.05	14.12	13.71	14.04	14.04	-0.74%	4,453
Sep 1, 2026	14.40	14.45	14.01	14.14	14.14	-2.18%	13,656
Aug 31, 2026	14.72	14.72	14.37	14.46	14.46	-2.76%	6,147
Aug 28, 2026	14.93	15.17	14.87	14.87	14.87	0.27%	47,253
Aug 27, 2026	14.43	14.92	14.41	14.83	14.83	3.09%	60,889
Aug 26, 2026	13.72	14.42	13.72	14.38	14.38	5.08%	29,817
Aug 25, 2026	13.61	13.78	13.58	13.69	13.69	0.40%	10,131
Aug 24, 2026	13.43	13.74	13.42	13.63	13.63	1.64%	6,235
Aug 21, 2026	12.83	13.44	12.83	13.41	13.41	6.13%	9,458
Aug 20, 2026	13.05	13.05	12.40	12.64	12.64	-2.81%	5,912
Aug 19, 2026	13.21	13.31	12.97	13.00	13.00	-1.55%	5,415
Aug 18, 2026	13.84	14.03	13.21	13.21	13.21	-5.54%	21,648
Aug 17, 2026	13.82	14.01	13.74	13.98	13.98	0.98%	26,167
Aug 14, 2026	13.59	13.96	13.59	13.85	13.85	3.21%	79,379
Aug 13, 2026	12.49	13.50	12.43	13.42	13.42	8.45%	42,540
Aug 12, 2026	12.02	12.56	12.02	12.37	12.37	3.04%	5,153
Aug 11, 2026	12.39	12.50	11.99	12.01	12.01	-3.61%	10,501
Aug 10, 2026	12.59	12.59	12.45	12.46	12.46	-0.91%	8,580