TK Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.06	2.08	2.02	2.03	2.03	-1.46%	602,000
Jun 16, 2026	2.05	2.06	2.05	2.06	2.06	1.48%	104,000
Jun 15, 2026	2.07	2.07	2.03	2.03	2.03	-	920,000
Jun 12, 2026	2.04	2.05	2.01	2.03	2.03	-0.49%	508,000
Jun 11, 2026	2.06	2.07	2.02	2.04	2.04	-0.97%	374,000
Jun 10, 2026	2.08	2.08	2.06	2.06	2.06	-1.90%	128,000
Jun 9, 2026	2.10	2.10	2.08	2.10	2.10	-0.47%	118,000
Jun 8, 2026	2.10	2.12	2.09	2.11	2.11	-1.40%	304,000
Jun 5, 2026	2.15	2.15	2.12	2.14	2.14	-	86,000
Jun 4, 2026	2.15	2.15	2.11	2.14	2.14	-0.47%	62,000
Jun 3, 2026	2.11	2.15	2.10	2.15	2.15	1.90%	66,000
Jun 2, 2026	2.14	2.15	2.09	2.11	2.11	-1.40%	1,790,000
Jun 1, 2026	2.14	2.14	2.10	2.14	2.14	0.94%	236,000
May 29, 2026	2.15	2.15	2.10	2.12	2.12	-1.40%	398,000
May 28, 2026	2.19	2.19	2.12	2.15	2.15	-1.38%	408,000
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