FRA:TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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