FRA:TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	11.37	11.37	11.15	11.16	11.16	-1.67%	7,841
Jun 15, 2026	11.67	11.72	11.35	11.35	11.35	-0.13%	8,730
Jun 12, 2026	11.18	11.47	11.09	11.37	11.37	2.34%	4,841
Jun 11, 2026	10.49	11.11	10.49	11.11	11.11	5.56%	8,700
Jun 10, 2026	10.83	10.91	10.35	10.52	10.52	-2.77%	3,656
Jun 9, 2026	11.37	11.37	10.68	10.82	10.82	-5.25%	4,667
Jun 8, 2026	11.21	11.57	11.21	11.42	11.42	0.75%	12,177
Jun 5, 2026	11.71	11.71	11.33	11.34	11.34	-3.61%	6,809
Jun 4, 2026	11.70	12.20	11.70	11.76	11.76	0.60%	24,437
Jun 3, 2026	11.66	11.81	11.48	11.69	11.69	0.13%	17,439
Jun 2, 2026	11.52	11.75	11.38	11.68	11.68	2.05%	6,319
Jun 1, 2026	11.77	11.77	11.35	11.44	11.44	-2.60%	19,082
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