TK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.49	2.49	2.43	2.43	2.43	-2.02%	440,000
Mar 4, 2026	2.49	2.49	2.40	2.48	2.48	-0.80%	492,000
Mar 3, 2026	2.57	2.57	2.44	2.50	2.50	-1.96%	678,000
Mar 2, 2026	2.53	2.60	2.51	2.55	2.55	1.19%	1,186,000
Feb 27, 2026	2.50	2.53	2.48	2.52	2.52	1.61%	332,000
Feb 26, 2026	2.53	2.53	2.48	2.48	2.48	-1.59%	396,000
Feb 25, 2026	2.50	2.53	2.48	2.52	2.52	0.80%	528,000
Feb 24, 2026	2.50	2.52	2.48	2.50	2.50	-0.40%	426,000
Feb 23, 2026	2.54	2.54	2.50	2.51	2.51	0.40%	324,000
Feb 20, 2026	2.55	2.55	2.50	2.50	2.50	-1.96%	358,000
Feb 16, 2026	2.53	2.55	2.52	2.55	2.55	0.39%	50,000
Feb 13, 2026	2.54	2.54	2.50	2.54	2.54	0.40%	288,000
Feb 12, 2026	2.48	2.53	2.47	2.53	2.53	2.02%	716,000
Feb 11, 2026	2.46	2.48	2.46	2.48	2.48	0.40%	132,000
Feb 10, 2026	2.48	2.48	2.46	2.47	2.47	0.41%	524,000
Feb 9, 2026	2.46	2.46	2.43	2.46	2.46	0.82%	858,000
Feb 6, 2026	2.45	2.48	2.43	2.44	2.44	-1.61%	226,000
Feb 5, 2026	2.45	2.48	2.43	2.48	2.48	1.22%	278,000
Feb 4, 2026	2.43	2.46	2.43	2.45	2.45	-0.41%	268,000
Feb 3, 2026	2.47	2.47	2.43	2.46	2.46	-0.40%	646,000
Feb 2, 2026	2.45	2.49	2.40	2.47	2.47	-0.80%	1,010,000
Jan 30, 2026	2.46	2.49	2.45	2.49	2.49	0.40%	100,000
Jan 29, 2026	2.49	2.50	2.45	2.48	2.48	0.81%	394,000
Jan 28, 2026	2.47	2.49	2.44	2.46	2.46	-0.40%	1,052,000
Jan 27, 2026	2.45	2.48	2.45	2.47	2.47	0.82%	208,000
Jan 26, 2026	2.49	2.49	2.44	2.45	2.45	-1.61%	904,000
Jan 23, 2026	2.46	2.49	2.46	2.49	2.49	1.22%	378,000
Jan 22, 2026	2.50	2.51	2.45	2.46	2.46	-0.81%	878,000
Jan 21, 2026	2.55	2.55	2.47	2.48	2.48	-2.36%	1,636,000
Jan 20, 2026	2.54	2.56	2.52	2.54	2.54	-	150,000
Jan 19, 2026	2.53	2.56	2.51	2.54	2.54	-1.17%	528,000
Jan 16, 2026	2.55	2.58	2.53	2.57	2.57	1.58%	602,000
Jan 15, 2026	2.58	2.58	2.52	2.53	2.53	-1.94%	684,000
Jan 14, 2026	2.56	2.58	2.55	2.58	2.58	1.18%	884,000
Jan 13, 2026	2.59	2.59	2.53	2.55	2.55	-0.78%	552,000
Jan 12, 2026	2.57	2.58	2.55	2.57	2.57	1.58%	650,000
Jan 9, 2026	2.52	2.57	2.51	2.53	2.53	0.80%	468,000
Jan 8, 2026	2.54	2.55	2.50	2.51	2.51	-1.95%	978,000
Jan 7, 2026	2.57	2.57	2.53	2.56	2.56	0.39%	170,000
Jan 6, 2026	2.56	2.57	2.51	2.55	2.55	0.79%	792,000
Jan 5, 2026	2.55	2.57	2.53	2.53	2.53	-0.78%	728,000
Jan 2, 2026	2.54	2.58	2.53	2.55	2.55	0.39%	256,000
Dec 31, 2025	2.53	2.56	2.53	2.54	2.54	-	188,000
Dec 30, 2025	2.57	2.58	2.53	2.54	2.54	-1.17%	606,000
Dec 29, 2025	2.55	2.58	2.52	2.57	2.57	0.78%	992,000
Dec 24, 2025	2.56	2.56	2.54	2.55	2.55	-0.78%	35,302
Dec 23, 2025	2.57	2.58	2.54	2.57	2.57	-	218,000
Dec 22, 2025	2.55	2.59	2.55	2.57	2.57	1.58%	1,214,000
Dec 19, 2025	2.55	2.56	2.53	2.53	2.53	0.40%	468,000
Dec 18, 2025	2.55	2.55	2.52	2.52	2.52	-0.79%	410,000