THK Co., Ltd. (THKLY)
OTCMKTS
· Delayed Price · Currency is USD
11.88
+0.09 (0.76%)
Apr 23, 2025, 3:39 PM EDT
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.04 | 12.04 | 11.88 | 11.93 | 11.93 | 1.23% | 11,174 |
| Apr 22, 2025 | 11.74 | 11.81 | 11.74 | 11.79 | 11.79 | 1.81% | 6,780 |
| Apr 21, 2025 | 11.69 | 11.69 | 11.50 | 11.58 | 11.58 | -2.40% | 5,177 |
| Apr 17, 2025 | 11.66 | 11.90 | 11.55 | 11.86 | 11.86 | 3.45% | 8,523 |
| Apr 16, 2025 | 11.52 | 11.52 | 11.46 | 11.47 | 11.47 | -3.98% | 1,370 |
| Apr 15, 2025 | 11.71 | 11.94 | 11.46 | 11.94 | 11.94 | 1.75% | 4,541 |
| Apr 14, 2025 | 11.63 | 11.85 | 11.55 | 11.74 | 11.74 | -0.47% | 67,423 |
| Apr 11, 2025 | 11.55 | 11.79 | 11.41 | 11.79 | 11.79 | 3.65% | 19,844 |
| Apr 10, 2025 | 11.80 | 11.80 | 11.19 | 11.38 | 11.38 | 3.98% | 111,928 |
| Apr 9, 2025 | 9.96 | 11.24 | 9.96 | 10.94 | 10.94 | 6.01% | 204,352 |
| Apr 8, 2025 | 11.15 | 11.15 | 10.32 | 10.32 | 10.32 | -1.90% | 30,146 |
| Apr 7, 2025 | 10.20 | 10.97 | 10.20 | 10.52 | 10.52 | -0.38% | 25,761 |
| Apr 4, 2025 | 11.11 | 11.11 | 10.48 | 10.56 | 10.56 | -8.09% | 10,408 |
| Apr 3, 2025 | 11.69 | 11.69 | 11.47 | 11.49 | 11.49 | -4.81% | 4,246 |
| Apr 2, 2025 | 12.07 | 12.13 | 12.07 | 12.07 | 12.07 | -0.33% | 975 |
| Apr 1, 2025 | 12.14 | 12.15 | 12.05 | 12.11 | 12.11 | -0.82% | 19,752 |
| Mar 31, 2025 | 12.05 | 12.21 | 12.05 | 12.21 | 12.21 | -0.41% | 6,268 |
| Mar 28, 2025 | 12.31 | 12.60 | 12.23 | 12.26 | 12.26 | -3.69% | 5,177 |
| Mar 27, 2025 | 12.73 | 12.74 | 12.72 | 12.73 | 12.73 | 0.51% | 5,448 |
| Mar 26, 2025 | 12.73 | 12.73 | 12.67 | 12.67 | 12.67 | -0.16% | 2,308 |
| Mar 25, 2025 | 12.61 | 12.72 | 12.61 | 12.69 | 12.69 | 0.87% | 1,472 |
| Mar 24, 2025 | 12.17 | 12.60 | 12.17 | 12.58 | 12.58 | -1.77% | 3,869 |
| Mar 21, 2025 | 12.72 | 12.82 | 12.72 | 12.80 | 12.80 | -1.30% | 2,222 |
| Mar 20, 2025 | 13.10 | 13.10 | 12.97 | 12.97 | 12.97 | -0.15% | 4,137 |
| Mar 19, 2025 | 13.22 | 13.22 | 12.99 | 12.99 | 12.99 | 0.39% | 2,864 |
| Mar 18, 2025 | 13.10 | 13.10 | 12.94 | 12.94 | 12.94 | -0.61% | 1,342 |
| Mar 17, 2025 | 12.97 | 13.06 | 12.96 | 13.02 | 13.02 | 1.24% | 5,497 |
| Mar 14, 2025 | 12.81 | 12.87 | 12.80 | 12.86 | 12.86 | 2.47% | 4,774 |
| Mar 13, 2025 | 12.58 | 12.58 | 12.52 | 12.55 | 12.55 | -0.24% | 10,992 |
| Mar 12, 2025 | 12.57 | 12.58 | 12.57 | 12.58 | 12.58 | 2.39% | 1,555 |
| Mar 11, 2025 | 12.31 | 12.31 | 12.20 | 12.29 | 12.29 | -1.24% | 8,177 |
| Mar 10, 2025 | 12.50 | 12.51 | 12.34 | 12.44 | 12.44 | -3.49% | 10,188 |
| Mar 7, 2025 | 12.85 | 12.89 | 12.74 | 12.89 | 12.89 | 1.26% | 6,753 |
| Mar 6, 2025 | 12.86 | 12.90 | 12.73 | 12.73 | 12.73 | -2.68% | 8,076 |
| Mar 5, 2025 | 12.95 | 13.08 | 12.93 | 13.08 | 13.08 | 1.13% | 14,400 |
| Mar 4, 2025 | 12.89 | 12.96 | 12.70 | 12.93 | 12.93 | 1.01% | 11,492 |
| Mar 3, 2025 | 12.97 | 13.01 | 12.81 | 12.81 | 12.81 | 1.07% | 9,420 |
| Feb 28, 2025 | 12.13 | 12.67 | 12.13 | 12.67 | 12.67 | 3.05% | 7,805 |
| Feb 27, 2025 | 12.31 | 12.49 | 12.30 | 12.30 | 12.30 | -0.53% | 3,762 |
| Feb 26, 2025 | 12.46 | 12.60 | 12.36 | 12.36 | 12.36 | -2.75% | 6,023 |
| Feb 25, 2025 | 12.76 | 12.76 | 12.67 | 12.71 | 12.71 | 2.42% | 146,182 |
| Feb 24, 2025 | 12.37 | 12.48 | 12.31 | 12.41 | 12.41 | - | 14,646 |
| Feb 21, 2025 | 12.56 | 12.59 | 12.41 | 12.41 | 12.41 | 1.06% | 11,431 |
| Feb 20, 2025 | 12.26 | 12.28 | 12.24 | 12.28 | 12.28 | 0.33% | 3,235 |
| Feb 19, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 0.33% | 3,876 |
| Feb 18, 2025 | 12.00 | 12.23 | 12.00 | 12.20 | 12.20 | 4.27% | 2,395 |
| Feb 14, 2025 | 11.72 | 11.72 | 11.68 | 11.70 | 11.70 | -3.39% | 1,961 |
| Feb 13, 2025 | 12.04 | 12.12 | 12.04 | 12.11 | 12.11 | -6.12% | 7,363 |
| Feb 12, 2025 | 12.37 | 13.00 | 12.31 | 12.90 | 12.90 | 4.28% | 4,752 |
| Feb 11, 2025 | 12.35 | 12.38 | 12.32 | 12.37 | 12.37 | 0.07% | 10,083 |