Tikehau Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	15.06	15.20	15.04	15.20	15.20	1.60%	928
Nov 14, 2025	15.14	15.14	14.96	14.96	14.96	-1.19%	53
Nov 13, 2025	15.26	15.26	15.14	15.14	15.14	-0.26%	1,781
Nov 12, 2025	15.18	15.22	15.14	15.18	15.18	0.07%	1,983
Nov 11, 2025	15.36	15.36	15.14	15.17	15.17	-1.24%	162
Nov 10, 2025	15.46	15.66	15.36	15.36	15.36	0.66%	1,371
Nov 7, 2025	15.76	15.90	14.92	15.26	15.26	-11.38%	1,295,354
Nov 5, 2025	17.35	17.35	17.22	17.22	17.22	-2.16%	201
Nov 4, 2025	18.20	18.20	17.60	17.60	17.60	-2.55%	143
Nov 3, 2025	18.10	18.10	18.06	18.06	18.06	-0.99%	9
Oct 31, 2025	18.24	18.24	18.24	18.24	18.24	0.77%	1
Oct 30, 2025	18.10	18.10	18.10	18.10	18.10	-0.06%	40
Oct 29, 2025	18.08	18.14	18.08	18.11	18.11	-0.39%	48
Oct 28, 2025	18.28	18.30	18.18	18.18	18.18	-0.66%	702
Oct 27, 2025	18.50	18.50	18.30	18.30	18.30	-0.33%	76
Oct 24, 2025	18.40	18.40	18.36	18.36	18.36	0.16%	34
Oct 23, 2025	18.40	18.42	18.33	18.33	18.33	0.49%	1,218
Oct 22, 2025	18.26	18.26	18.24	18.24	18.24	-0.22%	4
Oct 21, 2025	18.28	18.28	18.28	18.28	18.28	-0.22%	338
Oct 20, 2025	18.26	18.42	18.26	18.32	18.32	0.66%	51
Oct 17, 2025	18.46	18.46	18.18	18.20	18.20	-1.94%	748
Oct 16, 2025	18.60	18.60	18.56	18.56	18.56	-1.07%	2
Oct 14, 2025	18.76	18.76	18.76	18.76	18.76	-1.26%	1
Oct 13, 2025	19.06	19.12	19.00	19.00	19.00	-0.26%	68
Oct 10, 2025	19.00	19.24	19.00	19.05	19.05	-0.26%	165
Oct 9, 2025	18.60	19.18	18.60	19.10	19.10	2.91%	14
Oct 8, 2025	18.72	18.72	18.56	18.56	18.56	-1.80%	212
Oct 7, 2025	18.86	18.96	18.86	18.90	18.90	-0.32%	1,285
Oct 6, 2025	19.28	19.28	18.74	18.96	18.96	-0.42%	489
Oct 3, 2025	18.82	19.04	18.82	19.04	19.04	1.60%	2,378
Oct 2, 2025	18.60	18.80	18.60	18.74	18.74	0.86%	377
Sep 30, 2025	18.64	18.64	18.56	18.58	18.58	-2.31%	505
Sep 29, 2025	18.90	19.10	18.90	19.02	19.02	2.04%	1,010
Sep 26, 2025	18.64	18.64	18.64	18.64	18.64	0.70%	-
Sep 25, 2025	18.64	18.64	18.48	18.51	18.51	0.16%	53
Sep 24, 2025	19.00	19.00	18.30	18.48	18.48	-2.84%	2,188
Sep 23, 2025	19.20	19.20	19.02	19.02	19.02	-0.31%	2,072
Sep 22, 2025	19.18	19.18	19.07	19.08	19.08	-0.31%	577