TK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.19	2.19	2.12	2.14	-	-1.83%	148,000
May 27, 2026	2.18	2.18	2.13	2.18	2.18	-1.36%	238,000
May 26, 2026	2.36	2.36	2.15	2.21	2.21	-0.36%	802,000
May 22, 2026	2.37	2.38	2.34	2.38	2.22	-	294,000
May 21, 2026	2.39	2.39	2.34	2.38	2.22	-	154,000
May 20, 2026	2.37	2.38	2.34	2.38	2.22	1.28%	254,000
May 19, 2026	2.30	2.35	2.30	2.35	2.19	0.86%	88,000
May 18, 2026	2.32	2.33	2.30	2.33	2.17	-0.43%	94,000
May 15, 2026	2.36	2.36	2.33	2.34	2.18	-0.85%	258,000
May 14, 2026	2.37	2.39	2.36	2.36	2.20	-0.42%	108,000
May 13, 2026	2.39	2.39	2.36	2.37	2.21	-0.84%	378,973
May 12, 2026	2.39	2.39	2.39	2.39	2.23	-	198,000
May 11, 2026	2.39	2.39	2.36	2.39	2.23	1.27%	118,000
May 8, 2026	2.39	2.39	2.35	2.36	2.20	-	207,526
May 7, 2026	2.37	2.38	2.36	2.36	2.20	0.43%	144,000
May 6, 2026	2.36	2.38	2.32	2.35	2.19	0.86%	290,000
May 5, 2026	2.35	2.36	2.33	2.33	2.17	-1.27%	448,000
May 4, 2026	2.34	2.37	2.34	2.36	2.20	-	834,000
Apr 30, 2026	2.34	2.37	2.32	2.36	2.20	0.85%	214,000
Apr 29, 2026	2.35	2.36	2.34	2.34	2.18	-1.27%	906,000
Apr 28, 2026	2.38	2.38	2.34	2.37	2.21	-	780,000
Apr 27, 2026	2.36	2.37	2.36	2.37	2.21	-	94,000
Apr 24, 2026	2.37	2.38	2.37	2.37	2.21	-0.42%	242,000
Apr 23, 2026	2.39	2.39	2.36	2.38	2.22	-0.42%	192,000
Apr 22, 2026	2.39	2.40	2.37	2.39	2.23	-	210,000
Apr 21, 2026	2.39	2.40	2.38	2.39	2.23	-	130,000
Apr 20, 2026	2.37	2.40	2.36	2.39	2.23	1.27%	282,000
Apr 17, 2026	2.37	2.37	2.34	2.36	2.20	0.43%	146,000
Apr 16, 2026	2.34	2.38	2.34	2.35	2.19	-0.42%	420,000
Apr 15, 2026	2.36	2.39	2.34	2.36	2.20	0.85%	296,000
Apr 14, 2026	2.36	2.37	2.34	2.34	2.18	-0.43%	540,000
Apr 13, 2026	2.34	2.38	2.34	2.35	2.19	-0.42%	378,000
Apr 10, 2026	2.39	2.39	2.36	2.36	2.20	-1.26%	326,000
Apr 9, 2026	2.37	2.40	2.33	2.39	2.23	1.70%	478,000
Apr 8, 2026	2.34	2.37	2.34	2.35	2.19	1.29%	590,474
Apr 2, 2026	2.29	2.32	2.24	2.32	2.16	1.31%	854,000
Apr 1, 2026	2.18	2.32	2.18	2.29	2.13	5.05%	1,478,000
Mar 31, 2026	2.14	2.20	2.10	2.18	2.03	-3.11%	1,766,000
Mar 30, 2026	2.26	2.30	2.20	2.25	2.10	-3.02%	976,000
Mar 27, 2026	2.29	2.32	2.26	2.32	2.16	1.31%	226,000
Mar 26, 2026	2.32	2.32	2.29	2.29	2.13	-1.72%	220,000
Mar 25, 2026	2.32	2.38	2.32	2.33	2.17	1.75%	562,000
Mar 24, 2026	2.29	2.30	2.26	2.29	2.13	1.33%	210,000
Mar 23, 2026	2.37	2.37	2.23	2.26	2.11	-4.64%	1,198,000
Mar 20, 2026	2.39	2.39	2.32	2.37	2.21	0.42%	710,000
Mar 19, 2026	2.39	2.40	2.33	2.36	2.20	-1.67%	1,110,000
Mar 18, 2026	2.34	2.41	2.34	2.40	2.24	1.69%	410,000
Mar 17, 2026	2.39	2.39	2.33	2.36	2.20	-	446,000
Mar 16, 2026	2.36	2.38	2.30	2.36	2.20	-0.84%	1,112,000
Mar 13, 2026	2.40	2.44	2.38	2.38	2.22	-0.42%	448,000