FRA:TKMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.90	77.90	73.00	73.65	73.65	-4.97%	2,965
Mar 26, 2026	80.35	80.40	76.60	77.50	77.50	-3.49%	2,563
Mar 25, 2026	79.00	80.70	79.00	80.30	80.30	1.32%	798
Mar 24, 2026	80.40	80.45	78.25	79.25	79.25	-2.22%	1,034
Mar 23, 2026	81.10	83.75	78.05	81.05	81.05	-2.17%	8,899
Mar 20, 2026	85.80	86.55	82.45	82.85	82.85	-1.84%	5,855
Mar 19, 2026	86.95	86.95	83.60	84.40	84.40	-3.65%	2,215
Mar 18, 2026	87.50	90.00	87.30	87.60	87.60	0.81%	1,105
Mar 17, 2026	88.40	88.45	86.00	86.90	86.90	-1.75%	1,736
Mar 16, 2026	91.05	91.25	87.50	88.45	88.45	-2.21%	1,248
Mar 13, 2026	89.40	91.50	87.80	90.45	90.45	0.95%	1,612
Mar 12, 2026	89.85	92.45	88.35	89.60	89.60	-1.48%	4,895
Mar 11, 2026	95.00	95.00	89.80	90.95	90.95	-4.26%	6,762
Mar 10, 2026	93.25	95.85	93.25	95.00	95.00	1.82%	4,551
Mar 9, 2026	91.55	93.40	88.95	93.30	93.30	0.05%	3,333
Mar 6, 2026	92.35	95.05	91.60	93.25	93.25	0.59%	7,350
Mar 5, 2026	97.45	97.45	90.40	92.70	92.70	-4.73%	1,293
Mar 4, 2026	90.75	98.05	90.65	97.30	97.30	4.96%	925
Mar 3, 2026	95.35	95.35	89.60	92.70	92.70	-3.34%	4,646
Mar 2, 2026	98.70	99.35	93.85	95.90	95.90	1.16%	3,210
Feb 27, 2026	94.60	96.55	94.05	94.80	94.80	-0.52%	1,188
Feb 26, 2026	94.45	95.30	93.75	95.30	95.30	0.53%	3,869
Feb 25, 2026	96.10	96.10	93.45	94.80	94.80	-1.56%	3,538
Feb 24, 2026	97.90	97.90	95.50	96.30	96.30	-1.53%	683
Feb 23, 2026	99.20	99.40	97.50	97.80	97.80	-1.95%	2,241
Feb 20, 2026	98.70	101.20	97.30	99.75	99.75	1.99%	4,179
Feb 19, 2026	98.65	98.65	96.50	97.80	97.80	-1.26%	1,553
Feb 18, 2026	97.70	100.00	97.40	99.05	99.05	1.96%	2,576
Feb 17, 2026	97.95	97.95	95.00	97.15	97.15	-0.31%	2,217
Feb 16, 2026	93.70	98.35	93.05	97.45	97.45	4.78%	3,320
Feb 13, 2026	90.65	93.30	88.95	93.00	93.00	2.20%	1,963
Feb 12, 2026	93.20	95.70	89.95	91.00	91.00	-2.10%	2,308
Feb 11, 2026	95.25	95.25	91.10	92.95	92.95	-1.90%	1,216
Feb 10, 2026	95.05	95.25	94.40	94.75	94.75	-0.32%	740
Feb 9, 2026	92.00	95.05	92.00	95.05	95.05	3.94%	2,131
Feb 6, 2026	90.55	92.40	89.90	91.45	91.45	1.22%	3,609
Feb 5, 2026	91.10	92.80	89.00	90.35	90.35	-3.47%	4,665
Feb 4, 2026	100.40	100.50	91.95	93.60	93.60	-6.07%	3,714
Feb 3, 2026	97.90	100.00	97.90	99.65	99.65	1.84%	2,713
Feb 2, 2026	98.40	99.35	95.60	97.85	97.85	-1.31%	1,720
Jan 30, 2026	96.30	99.90	95.95	99.15	99.15	2.16%	1,612
Jan 29, 2026	99.85	101.10	95.85	97.05	97.05	-2.41%	3,802
Jan 28, 2026	97.30	100.80	97.30	99.45	99.45	2.21%	2,143
Jan 27, 2026	97.60	97.60	96.10	97.30	97.30	-0.21%	3,414
Jan 26, 2026	103.50	103.50	96.45	97.50	97.50	-2.11%	5,527
Jan 23, 2026	99.40	102.50	99.00	99.60	99.60	-0.80%	8,112
Jan 22, 2026	98.55	102.40	95.80	100.40	100.40	1.57%	16,633
Jan 21, 2026	95.35	99.80	95.35	98.85	98.85	3.13%	12,654
Jan 20, 2026	99.90	99.90	94.55	95.85	95.85	-3.77%	5,640
Jan 19, 2026	97.95	100.00	96.40	99.60	99.60	3.37%	16,365