Tikehau Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.00	16.02	16.00	16.02	16.02	-0.50%	62
Jan 29, 2026	16.20	16.20	16.02	16.10	16.10	0.69%	262
Jan 28, 2026	16.01	16.06	15.98	15.99	15.99	-0.68%	355
Jan 27, 2026	16.24	16.30	16.04	16.10	16.10	-1.59%	130
Jan 26, 2026	16.30	16.44	16.28	16.36	16.36	-0.12%	32
Jan 23, 2026	16.34	16.38	16.34	16.38	16.38	0.61%	253
Jan 22, 2026	16.06	16.38	16.06	16.28	16.28	1.75%	58
Jan 20, 2026	15.92	16.00	15.92	16.00	16.00	-0.74%	33
Jan 19, 2026	16.20	16.20	16.00	16.12	16.12	-1.23%	97
Jan 16, 2026	16.63	16.63	16.30	16.32	16.32	-1.33%	106
Jan 15, 2026	16.60	16.66	16.50	16.54	16.54	-0.12%	926
Jan 14, 2026	16.63	16.63	16.50	16.56	16.56	-0.48%	1,121
Jan 13, 2026	16.92	16.92	16.64	16.64	16.64	-2.00%	492
Jan 12, 2026	17.04	17.36	16.98	16.98	16.98	1.31%	56
Jan 9, 2026	16.70	16.81	16.70	16.76	16.76	0.72%	123
Jan 8, 2026	16.78	16.78	16.59	16.64	16.64	0.36%	438
Jan 7, 2026	16.69	16.81	16.58	16.58	16.58	-0.24%	1,208
Jan 6, 2026	16.40	16.62	16.34	16.62	16.62	2.34%	329
Jan 5, 2026	15.84	16.25	15.84	16.24	16.24	2.65%	160
Jan 2, 2026	15.94	15.94	15.72	15.82	15.82	-0.38%	360
Dec 31, 2025	16.00	16.00	15.86	15.88	15.88	-0.75%	387
Dec 30, 2025	15.98	16.06	15.88	16.00	16.00	0.82%	863
Dec 29, 2025	15.80	15.98	15.80	15.87	15.87	0.38%	1,351
Dec 24, 2025	15.82	15.82	15.81	15.81	15.81	0.51%	11
Dec 23, 2025	15.72	15.74	15.66	15.73	15.73	-0.44%	203
Dec 22, 2025	15.64	15.81	15.60	15.80	15.80	0.89%	898
Dec 19, 2025	15.72	15.78	15.60	15.66	15.66	-0.13%	1,001
Dec 18, 2025	15.55	15.70	15.52	15.68	15.68	0.71%	1,783
Dec 17, 2025	15.70	15.72	15.54	15.57	15.57	0.45%	1,401
Dec 16, 2025	15.58	15.60	15.46	15.50	15.50	-0.32%	617
Dec 15, 2025	15.52	15.59	15.52	15.55	15.55	1.90%	1,112
Dec 12, 2025	14.98	15.26	14.98	15.26	15.26	1.87%	580
Dec 11, 2025	15.06	15.06	14.98	14.98	14.98	0.33%	17
Dec 10, 2025	15.02	15.06	14.93	14.93	14.93	-1.19%	659
Dec 9, 2025	15.30	15.30	15.11	15.11	15.11	0.20%	2,660
Dec 8, 2025	14.98	15.08	14.98	15.08	15.08	0.80%	79
Dec 5, 2025	14.98	15.00	14.96	14.96	14.96	0.13%	4
Dec 4, 2025	14.76	14.95	14.76	14.94	14.94	1.22%	38
Dec 3, 2025	14.84	14.96	14.68	14.76	14.76	-0.94%	1,696
Dec 2, 2025	14.90	14.90	14.88	14.90	14.90	-0.80%	1,259
Dec 1, 2025	15.26	15.26	14.94	15.02	15.02	-1.38%	27
Nov 28, 2025	15.06	15.23	14.98	15.23	15.23	1.53%	48
Nov 27, 2025	15.00	15.00	15.00	15.00	15.00	1.21%	124
Nov 26, 2025	14.86	14.86	14.70	14.82	14.82	0.68%	1,002
Nov 25, 2025	14.88	14.88	14.72	14.72	14.72	-1.21%	15
Nov 24, 2025	14.98	14.98	14.90	14.90	14.90	0.95%	2,197
Nov 21, 2025	14.82	14.82	14.68	14.76	14.76	-1.60%	234
Nov 20, 2025	15.00	15.00	15.00	15.00	15.00	0.81%	700
Nov 19, 2025	14.84	14.88	14.84	14.88	14.88	1.50%	200
Nov 18, 2025	15.00	15.04	14.66	14.66	14.66	-3.55%	3,240