FRA:TKA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.25	12.25	12.25	12.25	12.25	3.81%	-
Jul 24, 2026	11.80	11.80	11.80	11.80	11.80	-1.67%	-
Jul 23, 2026	12.00	12.00	12.00	12.00	12.00	-	-
Jul 22, 2026	12.00	12.00	12.00	12.00	12.00	-	5
Jul 21, 2026	11.85	12.00	11.85	12.00	12.00	3.00%	909
Jul 20, 2026	11.65	11.65	11.65	11.65	11.65	0.87%	-
Jul 17, 2026	11.55	11.55	11.55	11.55	11.55	-2.12%	-
Jul 16, 2026	11.80	11.80	11.80	11.80	11.80	2.16%	-
Jul 15, 2026	11.55	11.55	11.55	11.55	11.55	0.43%	-
Jul 14, 2026	11.50	11.50	11.50	11.50	11.50	2.68%	-
Jul 13, 2026	11.20	11.20	11.20	11.20	11.20	-2.61%	-
Jul 10, 2026	11.20	11.50	11.20	11.50	11.50	1.32%	21
Jul 9, 2026	11.35	11.35	11.35	11.35	11.35	-3.81%	-
Jul 8, 2026	12.10	12.10	11.80	11.80	11.80	-3.28%	32
Jul 7, 2026	12.30	12.30	12.20	12.20	12.20	0.83%	50
Jul 6, 2026	11.85	12.60	11.85	12.10	12.10	7.56%	1,708
Jul 3, 2026	11.25	11.25	11.25	11.25	11.25	0.90%	-
Jul 2, 2026	10.30	11.20	10.30	11.15	11.15	8.25%	1,042
Jul 1, 2026	10.30	10.30	10.30	10.30	10.30	1.98%	-
Jun 30, 2026	10.10	10.10	10.10	10.10	10.10	-1.46%	-
Jun 29, 2026	10.25	10.25	10.25	10.25	10.25	-4.65%	-
Jun 26, 2026	10.80	10.80	10.75	10.75	10.75	0.94%	1,600
Jun 25, 2026	10.65	10.65	10.65	10.65	10.65	-0.93%	-
Jun 24, 2026	10.75	10.75	10.75	10.75	10.75	4.37%	-
Jun 23, 2026	10.30	10.30	10.30	10.30	10.30	-0.96%	-
Jun 22, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Jun 19, 2026	10.40	10.40	10.40	10.40	10.40	-4.59%	-
Jun 18, 2026	10.90	10.90	10.90	10.90	10.90	3.32%	-
Jun 17, 2026	11.05	11.05	10.55	10.55	10.55	-6.22%	100
Jun 16, 2026	11.25	11.25	11.25	11.25	11.25	-2.60%	-
Jun 15, 2026	11.55	11.55	11.55	11.55	11.55	1.32%	-
Jun 12, 2026	11.05	11.60	11.05	11.40	11.40	10.14%	1,151
Jun 11, 2026	10.35	10.35	10.35	10.35	10.35	-3.27%	-
Jun 10, 2026	10.70	10.70	10.70	10.70	10.70	-4.89%	-
Jun 9, 2026	11.25	11.25	11.25	11.25	11.25	-2.60%	-
Jun 8, 2026	11.05	11.55	11.05	11.55	11.55	-	1,000
Jun 5, 2026	11.55	11.55	11.55	11.55	11.55	-	3,476
Jun 4, 2026	11.55	11.55	11.55	11.55	11.55	0.43%	-
Jun 3, 2026	11.50	11.50	11.50	11.50	11.50	1.32%	-
Jun 2, 2026	11.35	11.35	11.35	11.35	11.35	2.25%	-
Jun 1, 2026	11.65	11.65	11.10	11.10	11.10	-3.48%	673
May 29, 2026	11.50	11.50	11.50	11.50	11.50	4.07%	-
May 28, 2026	11.05	11.05	11.05	11.05	11.05	0.45%	-
May 27, 2026	11.30	11.30	11.00	11.00	11.00	-3.08%	1,870
May 26, 2026	11.10	11.35	11.10	11.35	11.35	4.13%	2,600
May 25, 2026	10.90	10.90	10.90	10.90	10.90	2.83%	-
May 22, 2026	10.60	10.60	10.60	10.60	10.60	-0.47%	200
May 21, 2026	10.65	10.65	10.65	10.65	10.65	-0.93%	200
May 20, 2026	10.30	10.75	10.30	10.75	10.75	-	2,000
May 19, 2026	10.35	10.75	10.35	10.75	10.75	5.91%	5,484