TK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	2.54	2.55	2.52	2.54	2.54	-0.39%	162,000
Dec 16, 2025	2.53	2.55	2.51	2.55	2.55	-0.39%	298,000
Dec 15, 2025	2.57	2.58	2.56	2.56	2.56	-1.16%	236,000
Dec 12, 2025	2.52	2.60	2.52	2.59	2.59	1.17%	398,000
Dec 11, 2025	2.56	2.56	2.54	2.56	2.56	-	230,000
Dec 10, 2025	2.59	2.59	2.50	2.56	2.56	-	1,078,400
Dec 9, 2025	2.60	2.60	2.54	2.56	2.56	-1.92%	506,000
Dec 8, 2025	2.63	2.64	2.57	2.61	2.61	-2.25%	1,070,000
Dec 5, 2025	2.63	2.73	2.61	2.67	2.67	1.52%	2,838,000
Dec 4, 2025	2.43	2.74	2.42	2.63	2.63	8.23%	6,978,494
Dec 3, 2025	2.42	2.46	2.42	2.43	2.43	-	374,000
Dec 2, 2025	2.43	2.45	2.42	2.43	2.43	-0.41%	400,000
Dec 1, 2025	2.43	2.45	2.43	2.44	2.44	0.41%	498,000
Nov 28, 2025	2.43	2.43	2.40	2.43	2.43	-0.41%	546,000
Nov 27, 2025	2.47	2.47	2.42	2.44	2.44	-1.21%	766,000
Nov 26, 2025	2.49	2.50	2.46	2.47	2.47	-0.40%	288,000
Nov 25, 2025	2.49	2.52	2.44	2.48	2.48	0.40%	374,000
Nov 24, 2025	2.43	2.48	2.42	2.47	2.47	2.07%	1,114,000
Nov 21, 2025	2.45	2.48	2.40	2.42	2.42	-2.81%	632,000
Nov 20, 2025	2.50	2.50	2.47	2.49	2.49	-0.40%	252,000
Nov 19, 2025	2.50	2.52	2.48	2.50	2.50	-0.40%	492,200
Nov 18, 2025	2.54	2.54	2.48	2.51	2.51	-1.18%	530,000
Nov 17, 2025	2.59	2.59	2.49	2.54	2.54	0.79%	380,000
Nov 14, 2025	2.57	2.57	2.52	2.52	2.52	-1.95%	374,000
Nov 13, 2025	2.56	2.60	2.56	2.57	2.57	1.18%	386,000
Nov 12, 2025	2.54	2.58	2.54	2.54	2.54	-	550,000
Nov 11, 2025	2.58	2.58	2.53	2.54	2.54	-1.55%	298,000
Nov 10, 2025	2.53	2.58	2.53	2.58	2.58	3.20%	696,000
Nov 7, 2025	2.50	2.51	2.49	2.50	2.50	-0.79%	342,000
Nov 6, 2025	2.49	2.54	2.49	2.52	2.52	1.20%	1,308,000
Nov 5, 2025	2.49	2.50	2.45	2.49	2.49	-	694,000