FRA:TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	12.55	12.75	12.48	12.57	12.57	-0.16%	6,319
Aug 6, 2026	12.55	12.59	12.44	12.59	12.59	-0.43%	1,096
Aug 5, 2026	12.61	12.76	12.52	12.65	12.65	0.40%	27,765
Aug 4, 2026	12.22	12.66	12.22	12.60	12.60	2.90%	17,327
Aug 3, 2026	12.27	12.34	11.98	12.24	12.24	1.75%	12,642
Jul 31, 2026	12.14	12.35	11.95	12.03	12.03	2.43%	12,454
Jul 30, 2026	11.88	11.89	11.75	11.75	11.75	-1.34%	1,940
Jul 29, 2026	12.15	12.31	11.90	11.91	11.91	-1.37%	381
Jul 28, 2026	12.29	12.59	12.07	12.07	12.07	-2.15%	5,057
Jul 27, 2026	12.38	12.56	12.29	12.34	12.34	1.11%	51,905
Jul 24, 2026	11.93	12.24	11.93	12.20	12.20	1.79%	4,626
Jul 23, 2026	12.13	12.13	11.96	11.99	11.99	-1.68%	10,959
Jul 22, 2026	12.07	12.31	12.07	12.19	12.19	0.58%	6,105
Jul 21, 2026	11.95	12.12	11.95	12.12	12.12	1.25%	2,207
Jul 20, 2026	11.81	12.21	11.73	11.97	11.97	3.41%	10,650
Jul 17, 2026	11.67	11.68	11.58	11.58	11.58	-1.82%	3,185
Jul 16, 2026	11.93	12.00	11.79	11.79	11.79	-0.97%	5,989
Jul 15, 2026	11.70	11.91	11.70	11.91	11.91	1.80%	1,580
Jul 14, 2026	11.61	11.77	11.61	11.70	11.70	1.83%	2,093
Jul 13, 2026	11.39	11.72	11.39	11.49	11.49	0.53%	5,801
Jul 10, 2026	11.32	11.66	11.32	11.43	11.43	0.88%	1,827
Jul 9, 2026	11.53	11.54	11.33	11.33	11.33	-2.03%	3,345
Jul 8, 2026	11.89	11.92	11.34	11.56	11.56	-3.47%	11,418
Jul 7, 2026	12.43	12.46	11.80	11.98	11.98	-2.80%	25,787
Jul 6, 2026	11.99	12.45	11.99	12.32	12.32	2.97%	82,724
Jul 3, 2026	11.39	12.03	11.39	11.97	11.97	5.70%	67,351
Jul 2, 2026	10.43	11.40	10.43	11.32	11.32	8.64%	44,235
Jul 1, 2026	10.41	10.50	10.26	10.42	10.42	0.68%	1,617
Jun 30, 2026	10.19	10.43	10.10	10.35	10.35	1.32%	7,750
Jun 29, 2026	10.39	10.51	10.04	10.22	10.22	-0.92%	2,379
Jun 26, 2026	10.87	10.87	10.31	10.31	10.31	-6.95%	10,560
Jun 25, 2026	10.82	11.08	10.74	11.08	11.08	3.79%	7,400
Jun 24, 2026	10.85	10.85	10.53	10.68	10.68	-0.23%	4,954
Jun 23, 2026	10.46	10.70	10.24	10.70	10.70	1.86%	5,616
Jun 22, 2026	10.52	10.61	10.32	10.51	10.51	0.14%	4,762
Jun 19, 2026	10.55	10.56	10.49	10.49	10.49	-1.22%	1,110
Jun 18, 2026	11.05	11.13	10.55	10.62	10.62	-3.93%	10,869
Jun 17, 2026	11.17	11.17	10.82	11.06	11.06	-0.94%	8,690