TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.55	38.06	37.00	37.32	37.32	-1.69%	6,139
Mar 26, 2026	37.41	38.24	37.80	37.96	37.96	-0.37%	3,541
Mar 25, 2026	37.43	38.44	37.46	38.10	38.10	1.33%	62
Mar 24, 2026	36.98	37.66	36.58	37.60	37.60	0.53%	646
Mar 23, 2026	36.00	37.90	35.52	37.40	37.40	0.81%	5,074
Mar 20, 2026	37.21	37.84	36.88	37.10	37.10	-1.33%	9,743
Mar 19, 2026	37.86	38.20	37.12	37.60	37.60	-2.54%	2,809
Mar 18, 2026	38.50	38.96	38.32	38.58	38.58	0.89%	772
Mar 17, 2026	37.94	38.44	37.56	38.24	38.24	0.51%	3,711
Mar 16, 2026	38.72	38.60	37.76	38.05	38.05	-0.46%	784
Mar 13, 2026	39.44	39.82	38.22	38.22	38.22	-2.65%	1,741
Mar 12, 2026	39.09	39.82	38.26	39.26	39.26	0.10%	11,574
Mar 11, 2026	39.40	39.90	38.20	39.22	39.22	0.56%	10,990
Mar 10, 2026	39.30	39.72	38.30	39.00	39.00	-1.47%	761
Mar 9, 2026	36.63	39.58	35.94	39.58	39.58	6.97%	3,616
Mar 6, 2026	36.84	37.60	36.06	37.00	37.00	2.95%	3,266
Mar 5, 2026	37.68	37.00	34.68	35.94	35.94	-4.48%	8,235
Mar 4, 2026	36.16	38.00	36.42	37.63	37.62	2.69%	44,315
Mar 3, 2026	38.50	38.38	36.42	36.64	36.64	-5.62%	9,341
Mar 2, 2026	38.13	38.88	37.42	38.82	38.82	-0.77%	1,700
Feb 27, 2026	39.15	39.62	38.96	39.12	39.12	-1.21%	474
Feb 26, 2026	39.30	39.88	38.44	39.60	39.60	0.76%	3,021
Feb 25, 2026	39.15	39.46	39.08	39.30	39.30	-0.10%	1,563
Feb 24, 2026	38.99	39.52	39.00	39.34	39.34	0.67%	339
Feb 23, 2026	39.30	39.54	39.08	39.08	39.08	-1.76%	540
Feb 20, 2026	39.22	39.78	39.32	39.78	39.78	0.71%	2,591
Feb 19, 2026	39.44	39.74	39.34	39.50	39.50	-1.05%	111
Feb 18, 2026	39.24	40.46	39.52	39.92	39.92	1.11%	372
Feb 17, 2026	39.81	39.56	38.98	39.48	39.48	-0.95%	1,019
Feb 16, 2026	39.95	39.96	39.02	39.86	39.86	0.35%	117
Feb 13, 2026	39.36	39.72	38.62	39.72	39.72	0.46%	941
Feb 12, 2026	39.79	40.88	39.50	39.54	39.54	-1.20%	1,304
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