FRA:TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.77	11.77	11.35	11.37	11.37	-3.19%	19,059
May 29, 2026	11.63	11.95	11.59	11.75	11.75	1.03%	42,207
May 28, 2026	11.16	11.65	11.16	11.63	11.63	3.15%	12,862
May 27, 2026	11.42	11.45	11.18	11.27	11.27	-1.57%	23,469
May 26, 2026	11.22	11.61	11.22	11.45	11.45	0.97%	33,642
May 25, 2026	11.01	11.45	11.01	11.34	11.34	4.66%	10,009
May 22, 2026	10.73	10.94	10.72	10.84	10.84	1.50%	4,587
May 21, 2026	10.73	10.82	10.57	10.68	10.68	-0.51%	19,220
May 20, 2026	10.41	10.91	10.41	10.73	10.73	2.09%	14,000
May 19, 2026	10.43	10.73	10.39	10.51	10.51	0.91%	22,648
May 18, 2026	10.39	10.71	10.30	10.42	10.42	-1.37%	30,366
May 15, 2026	10.47	10.67	10.43	10.56	10.56	-1.17%	11,030
May 14, 2026	10.60	10.87	10.60	10.69	10.69	2.79%	33,940
May 13, 2026	10.03	10.45	10.03	10.40	10.40	4.87%	5,770
May 12, 2026	10.06	10.30	9.90	9.91	9.91	-3.91%	5,844
May 11, 2026	10.63	10.63	10.20	10.32	10.32	-3.28%	25,110
May 8, 2026	10.66	10.82	10.60	10.67	10.67	-0.47%	41,200
May 7, 2026	11.32	11.35	10.67	10.72	10.72	-3.25%	43,841
May 6, 2026	10.53	11.37	10.53	11.08	11.08	5.33%	61,622
May 5, 2026	9.86	10.52	9.86	10.52	10.52	6.21%	33,742
May 4, 2026	9.64	10.30	9.63	9.90	9.90	-2.56%	89,982
Apr 30, 2026	9.80	10.19	9.75	10.16	10.16	5.97%	58,448
Apr 29, 2026	9.17	9.86	9.17	9.59	9.59	9.35%	124,435
Apr 28, 2026	9.05	9.12	8.77	8.77	8.77	-3.01%	12,315
Apr 27, 2026	8.75	9.04	8.75	9.04	9.04	2.26%	1,314
Apr 24, 2026	8.86	8.86	8.73	8.84	8.84	0.20%	7,666
Apr 23, 2026	8.73	9.05	8.67	8.82	8.82	-0.09%	19,587
Apr 22, 2026	9.04	9.07	8.70	8.83	8.83	-0.65%	3,621
Apr 21, 2026	9.09	9.12	8.82	8.89	8.89	-1.75%	19,295
Apr 20, 2026	9.01	9.05	8.90	9.05	9.05	-1.33%	39,283
Apr 17, 2026	8.74	9.45	8.70	9.17	9.17	5.38%	39,131
Apr 16, 2026	8.82	8.89	8.70	8.70	8.70	-0.91%	550
Apr 15, 2026	8.78	8.82	8.71	8.78	8.78	1.29%	5,888
Apr 14, 2026	8.65	8.75	8.60	8.67	8.67	2.73%	14,432
Apr 13, 2026	8.35	8.44	8.25	8.44	8.44	-0.75%	3,246
Apr 10, 2026	8.37	8.60	8.26	8.50	8.50	2.36%	8,935
Apr 9, 2026	8.37	8.37	8.24	8.31	8.31	-1.47%	1,635
Apr 8, 2026	8.46	8.60	8.42	8.43	8.43	6.93%	20,630
Apr 7, 2026	7.85	7.90	7.73	7.88	7.88	0.23%	23,854
Apr 2, 2026	7.62	7.88	7.62	7.87	7.87	-1.21%	27,007
Apr 1, 2026	7.66	8.00	7.66	7.96	7.96	6.70%	17,964
Mar 31, 2026	7.38	7.50	7.31	7.46	7.46	4.13%	25,466
Mar 30, 2026	7.42	7.49	7.15	7.17	7.17	-4.38%	10,966
Mar 27, 2026	8.00	8.00	7.49	7.49	7.49	-6.51%	11,928
Mar 26, 2026	8.16	8.17	7.85	8.02	8.02	-3.42%	4,720
Mar 25, 2026	8.19	8.32	8.19	8.30	8.30	1.59%	12,217
Mar 24, 2026	8.04	8.17	7.84	8.17	8.17	2.20%	18,683
Mar 23, 2026	7.50	8.14	7.25	7.99	7.99	3.87%	28,033
Mar 20, 2026	8.07	8.21	7.61	7.70	7.70	-2.93%	35,208
Mar 19, 2026	8.23	8.23	7.80	7.93	7.93	-2.94%	11,886