TK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.37	2.37	2.36	2.36	-	0.43%	70,000
May 6, 2026	2.36	2.38	2.32	2.35	2.35	0.86%	290,000
May 5, 2026	2.35	2.36	2.33	2.33	2.33	-1.27%	448,000
May 4, 2026	2.34	2.37	2.34	2.36	2.36	-	834,000
Apr 30, 2026	2.34	2.37	2.32	2.36	2.36	0.85%	214,000
Apr 29, 2026	2.35	2.36	2.34	2.34	2.34	-1.27%	906,000
Apr 28, 2026	2.38	2.38	2.34	2.37	2.37	-	780,000
Apr 27, 2026	2.36	2.37	2.36	2.37	2.37	-	94,000
Apr 24, 2026	2.37	2.38	2.37	2.37	2.37	-0.42%	242,000
Apr 23, 2026	2.39	2.39	2.36	2.38	2.38	-0.42%	192,000
Apr 22, 2026	2.39	2.40	2.37	2.39	2.39	-	210,000
Apr 21, 2026	2.39	2.40	2.38	2.39	2.39	-	130,000
Apr 20, 2026	2.37	2.40	2.36	2.39	2.39	1.27%	282,000
Apr 17, 2026	2.37	2.37	2.34	2.36	2.36	0.43%	146,000
Apr 16, 2026	2.34	2.38	2.34	2.35	2.35	-0.42%	420,000
Apr 15, 2026	2.36	2.39	2.34	2.36	2.36	0.85%	296,000
Apr 14, 2026	2.36	2.37	2.34	2.34	2.34	-0.43%	540,000
Apr 13, 2026	2.34	2.38	2.34	2.35	2.35	-0.42%	378,000
Apr 10, 2026	2.39	2.39	2.36	2.36	2.36	-1.26%	326,000
Apr 9, 2026	2.37	2.40	2.33	2.39	2.39	1.70%	478,000
Apr 8, 2026	2.34	2.37	2.34	2.35	2.35	1.29%	590,474
Apr 2, 2026	2.29	2.32	2.24	2.32	2.32	1.31%	854,000
Apr 1, 2026	2.18	2.32	2.18	2.29	2.29	5.05%	1,478,000
Mar 31, 2026	2.14	2.20	2.10	2.18	2.18	-3.11%	1,766,000
Mar 30, 2026	2.26	2.30	2.20	2.25	2.25	-3.02%	976,000
Mar 27, 2026	2.29	2.32	2.26	2.32	2.32	1.31%	226,000
Mar 26, 2026	2.32	2.32	2.29	2.29	2.29	-1.72%	220,000
Mar 25, 2026	2.32	2.38	2.32	2.33	2.33	1.75%	562,000
Mar 24, 2026	2.29	2.30	2.26	2.29	2.29	1.33%	210,000
Mar 23, 2026	2.37	2.37	2.23	2.26	2.26	-4.64%	1,198,000
Mar 20, 2026	2.39	2.39	2.32	2.37	2.37	0.42%	710,000
Mar 19, 2026	2.39	2.40	2.33	2.36	2.36	-1.67%	1,110,000
Mar 18, 2026	2.34	2.41	2.34	2.40	2.40	1.69%	410,000
Mar 17, 2026	2.39	2.39	2.33	2.36	2.36	-	446,000
Mar 16, 2026	2.36	2.38	2.30	2.36	2.36	-0.84%	1,112,000
Mar 13, 2026	2.40	2.44	2.38	2.38	2.38	-0.42%	448,000
Mar 12, 2026	2.39	2.41	2.38	2.39	2.39	-0.83%	118,000
Mar 11, 2026	2.39	2.45	2.39	2.41	2.41	0.84%	598,000
Mar 10, 2026	2.43	2.43	2.38	2.39	2.39	1.27%	1,348,000
Mar 9, 2026	2.43	2.43	2.28	2.36	2.36	-2.88%	1,160,000
Mar 6, 2026	2.43	2.46	2.43	2.43	2.43	-	270,000
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