TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.02	40.88	39.50	39.48	39.48	-1.35%	1,185
Feb 11, 2026	40.49	41.26	39.88	40.02	40.02	-1.09%	3,990
Feb 10, 2026	40.00	40.46	40.00	40.46	40.46	2.17%	2,578
Feb 9, 2026	39.03	39.68	39.32	39.60	39.60	0.51%	1,581
Feb 6, 2026	38.97	39.40	38.66	39.40	39.40	0.92%	1,037
Feb 5, 2026	39.52	39.46	38.98	39.04	39.04	-1.51%	1,027
Feb 4, 2026	38.95	39.72	39.04	39.64	39.64	2.59%	9,310
Feb 3, 2026	37.41	38.64	37.54	38.64	38.64	3.48%	670
Feb 2, 2026	37.21	37.34	36.48	37.34	37.34	0.81%	1,989
Jan 30, 2026	37.00	37.12	36.72	37.04	37.04	0.11%	165
Jan 29, 2026	37.51	37.60	37.00	37.00	37.00	-0.80%	4,485
Jan 28, 2026	37.21	37.74	37.12	37.30	37.30	0.54%	1,160
Jan 27, 2026	36.94	37.24	36.80	37.10	37.10	0.16%	1,311
Jan 26, 2026	37.21	37.30	36.74	37.04	37.04	-0.70%	2,679
Jan 23, 2026	37.06	37.54	36.94	37.30	37.30	-0.05%	631
Jan 22, 2026	36.86	37.36	36.72	37.32	37.32	1.97%	1,060
Jan 21, 2026	36.20	36.76	35.32	36.60	36.60	1.95%	3,105
Jan 20, 2026	36.73	36.28	35.88	35.90	35.90	-1.59%	606
Jan 19, 2026	37.02	37.00	36.10	36.48	36.48	-1.94%	2,590
Jan 16, 2026	37.14	37.62	37.16	37.20	37.20	-0.80%	667
Jan 15, 2026	37.10	37.50	37.00	37.50	37.50	1.79%	1,135
Jan 14, 2026	37.00	37.20	36.78	36.84	36.84	-0.38%	499
Jan 13, 2026	37.00	37.10	36.60	36.98	36.98	0.49%	698
Jan 12, 2026	37.00	37.06	36.70	36.80	36.80	-0.59%	993
Jan 9, 2026	36.86	37.14	36.80	37.02	37.02	0.60%	3,011
Jan 8, 2026	37.45	37.80	36.80	36.80	36.80	-2.02%	1,497
Jan 7, 2026	37.70	37.70	37.50	37.56	37.56	0.43%	1,584
Jan 6, 2026	37.90	38.18	37.00	37.40	37.40	-0.95%	4,302
Jan 5, 2026	37.25	37.92	37.34	37.76	37.76	1.61%	2,327
Jan 2, 2026	36.53	37.34	35.86	37.16	37.16	3.74%	2,279
Dec 31, 2025	36.49	36.74	35.82	35.82	35.82	-2.56%	13
Dec 30, 2025	36.49	37.26	35.82	36.76	36.76	0.49%	1,904
Dec 29, 2025	36.30	36.86	36.36	36.58	36.58	-0.11%	893
Dec 24, 2025	36.45	36.62	36.30	36.62	36.62	0.77%	1,018
Dec 23, 2025	36.28	36.68	36.34	36.34	36.34	-0.20%	3,149
Dec 22, 2025	36.00	36.60	36.10	36.41	36.41	0.28%	11,849
Dec 19, 2025	36.08	36.50	36.14	36.31	36.31	0.12%	21,755
Dec 18, 2025	36.18	36.52	36.20	36.27	36.27	0.19%	29,503
Dec 17, 2025	36.71	36.98	36.20	36.20	36.20	-1.25%	952
Dec 16, 2025	37.00	37.32	36.66	36.66	36.66	-1.45%	2,931
Dec 15, 2025	37.16	37.84	37.10	37.20	37.20	-1.01%	2,531
Dec 12, 2025	37.39	37.96	37.56	37.58	37.58	-0.05%	63
Dec 11, 2025	37.70	37.76	37.14	37.60	37.60	0.11%	765
Dec 10, 2025	37.53	37.82	37.26	37.56	37.56	-0.37%	662
Dec 9, 2025	37.72	38.24	37.62	37.70	37.70	-0.26%	41
Dec 8, 2025	38.09	38.22	37.74	37.80	37.80	-0.89%	256
Dec 5, 2025	37.94	38.44	38.04	38.14	38.14	0.90%	2,104
Dec 4, 2025	38.01	38.42	37.76	37.80	37.80	-0.11%	3,789
Dec 3, 2025	37.64	38.20	37.70	37.84	37.84	0.32%	432
Dec 2, 2025	38.09	38.34	37.50	37.72	37.72	-1.62%	164