FRA:TKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.74	31.30	30.62	30.62	30.62	0.53%	207
Mar 12, 2026	30.66	30.66	30.46	30.46	30.46	-1.39%	-
Mar 11, 2026	31.20	31.20	30.85	30.89	30.89	0.46%	350
Mar 10, 2026	30.83	31.94	30.75	30.75	30.75	1.02%	50
Mar 9, 2026	30.39	30.44	30.39	30.44	30.44	1.06%	194
Mar 6, 2026	30.75	30.75	30.12	30.12	30.12	-2.05%	-
Mar 5, 2026	30.78	30.78	30.75	30.75	30.75	0.49%	-
Mar 4, 2026	30.41	30.60	29.45	30.60	30.60	1.83%	850
Mar 3, 2026	31.25	31.25	30.05	30.05	30.05	-3.56%	100
Mar 2, 2026	31.39	31.39	31.00	31.16	31.16	-0.35%	18
Feb 27, 2026	31.54	32.02	31.27	31.27	31.27	1.62%	1,187
Feb 26, 2026	30.19	30.77	30.19	30.77	30.77	-1.22%	-
Feb 25, 2026	31.25	31.55	31.15	31.15	31.15	0.42%	249
Feb 24, 2026	31.72	32.00	31.02	31.02	31.02	-0.74%	10
Feb 23, 2026	31.20	31.29	31.20	31.25	31.25	0.35%	19
Feb 20, 2026	31.56	31.56	31.14	31.14	31.14	-0.70%	82
Feb 19, 2026	31.62	31.62	31.36	31.36	31.36	1.32%	-
Feb 18, 2026	31.49	31.77	30.95	30.95	30.95	-0.10%	100
Feb 17, 2026	30.56	31.01	30.56	30.98	30.98	3.34%	260
Feb 16, 2026	30.29	30.35	29.92	29.98	29.98	-2.60%	220
Feb 13, 2026	30.72	30.78	30.71	30.78	30.78	2.16%	105
Feb 12, 2026	30.26	30.94	30.13	30.13	30.13	-0.59%	190
Feb 11, 2026	30.21	30.52	30.15	30.31	30.31	1.58%	1,027
Feb 10, 2026	29.93	30.00	29.79	29.84	29.84	0.44%	260
Feb 9, 2026	29.36	29.78	29.30	29.71	29.71	-0.83%	116
Feb 6, 2026	29.44	30.01	29.44	29.96	29.96	1.46%	130
Feb 5, 2026	29.94	29.94	29.47	29.53	29.53	-0.07%	285
Feb 4, 2026	29.35	29.55	29.35	29.55	29.55	1.65%	-
Feb 3, 2026	29.20	29.20	29.07	29.07	29.07	-1.06%	-
Feb 2, 2026	28.66	29.44	28.66	29.38	29.38	3.38%	691
Jan 30, 2026	28.37	28.42	28.37	28.42	28.42	-0.80%	3
Jan 29, 2026	27.81	28.65	27.58	28.65	28.65	3.17%	248
Jan 28, 2026	27.74	27.90	27.58	27.77	27.77	0.22%	95
Jan 27, 2026	27.81	27.81	27.71	27.71	27.71	0.51%	450
Jan 26, 2026	27.65	27.65	27.57	27.57	27.57	1.81%	-
Jan 23, 2026	27.17	27.17	27.08	27.08	27.08	-0.29%	-
Jan 22, 2026	26.88	27.16	26.88	27.16	27.16	0.41%	34
Jan 21, 2026	26.62	27.05	26.62	27.05	27.05	-0.73%	-
Jan 20, 2026	27.04	27.25	26.46	27.25	27.25	-0.91%	490
Jan 19, 2026	27.63	27.63	27.50	27.50	27.50	-	-
Jan 16, 2026	27.41	27.50	27.41	27.50	27.50	-0.90%	-
Jan 15, 2026	27.91	27.91	27.75	27.75	27.75	0.14%	-
Jan 14, 2026	27.58	27.71	27.54	27.71	27.71	2.25%	165
Jan 13, 2026	27.00	27.10	27.00	27.10	27.10	-0.48%	-
Jan 12, 2026	27.58	27.58	27.23	27.23	27.23	-2.23%	49
Jan 9, 2026	27.55	27.85	27.55	27.85	27.85	0.94%	9
Jan 8, 2026	27.51	27.84	27.40	27.59	27.59	2.19%	1,472
Jan 7, 2026	26.90	27.00	26.90	27.00	27.00	-0.18%	300
Jan 6, 2026	26.50	27.05	26.50	27.05	27.05	2.85%	-
Jan 5, 2026	26.52	26.52	26.30	26.30	26.30	0.23%	36