THK Co., Ltd. (THKLY)
OTCMKTS
· Delayed Price · Currency is USD
13.99
-0.09 (-0.64%)
Jun 5, 2025, 3:37 PM EDT
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.40 | 14.40 | 13.88 | 13.91 | 13.91 | -0.57% | 5,732 |
| Jun 5, 2025 | 14.58 | 14.58 | 13.98 | 13.99 | 13.99 | -0.64% | 13,606 |
| Jun 4, 2025 | 14.62 | 14.62 | 14.03 | 14.08 | 14.08 | 0.43% | 4,883 |
| Jun 3, 2025 | 14.60 | 14.60 | 14.00 | 14.02 | 14.02 | 1.89% | 7,096 |
| Jun 2, 2025 | 14.20 | 14.20 | 13.69 | 13.76 | 13.76 | 1.62% | 5,117 |
| May 30, 2025 | 14.27 | 14.27 | 13.51 | 13.54 | 13.54 | - | 9,510 |
| May 29, 2025 | 14.19 | 14.19 | 13.50 | 13.54 | 13.54 | -0.04% | 3,550 |
| May 28, 2025 | 14.17 | 14.17 | 13.55 | 13.55 | 13.55 | -1.42% | 5,437 |
| May 27, 2025 | 14.17 | 14.17 | 13.71 | 13.74 | 13.74 | 2.46% | 8,929 |
| May 23, 2025 | 13.40 | 13.44 | 13.38 | 13.41 | 13.41 | 1.28% | 3,163 |
| May 22, 2025 | 13.40 | 13.40 | 13.15 | 13.24 | 13.24 | 0.30% | 24,155 |
| May 21, 2025 | 13.70 | 13.70 | 13.02 | 13.20 | 13.20 | 1.89% | 82,758 |
| May 20, 2025 | 13.49 | 13.49 | 12.95 | 12.96 | 12.96 | 3.56% | 4,927 |
| May 19, 2025 | 12.02 | 13.00 | 12.02 | 12.51 | 12.51 | 0.08% | 11,821 |
| May 16, 2025 | 13.08 | 13.08 | 12.50 | 12.50 | 12.50 | -1.42% | 7,555 |
| May 15, 2025 | 13.21 | 13.21 | 12.67 | 12.68 | 12.68 | -0.86% | 13,945 |
| May 14, 2025 | 13.52 | 13.52 | 12.50 | 12.79 | 12.79 | -0.89% | 11,476 |
| May 13, 2025 | 13.16 | 13.16 | 12.67 | 12.91 | 12.91 | 0.58% | 1,970 |
| May 12, 2025 | 13.25 | 13.25 | 12.76 | 12.83 | 12.83 | 7.15% | 11,379 |
| May 9, 2025 | 12.15 | 12.15 | 11.97 | 11.97 | 11.97 | -0.13% | 3,230 |
| May 8, 2025 | 12.00 | 12.00 | 11.93 | 11.99 | 11.99 | -0.63% | 14,414 |
| May 7, 2025 | 12.25 | 12.25 | 11.99 | 12.07 | 12.07 | -2.07% | 15,528 |
| May 6, 2025 | 12.60 | 12.60 | 12.30 | 12.32 | 12.32 | -0.04% | 5,675 |
| May 5, 2025 | 12.60 | 12.60 | 12.31 | 12.33 | 12.33 | 1.11% | 4,620 |
| May 2, 2025 | 12.64 | 12.64 | 12.19 | 12.19 | 12.19 | 0.91% | 4,752 |
| May 1, 2025 | 12.62 | 12.62 | 12.08 | 12.08 | 12.08 | -2.03% | 12,937 |
| Apr 30, 2025 | 12.11 | 12.33 | 12.08 | 12.33 | 12.33 | 0.24% | 24,815 |
| Apr 29, 2025 | 12.26 | 12.32 | 12.25 | 12.30 | 12.30 | 0.82% | 6,922 |
| Apr 28, 2025 | 12.16 | 12.50 | 12.14 | 12.20 | 12.20 | 0.33% | 9,552 |
| Apr 25, 2025 | 12.05 | 12.18 | 12.05 | 12.16 | 12.16 | - | 3,943 |
| Apr 24, 2025 | 12.05 | 12.16 | 12.05 | 12.16 | 12.16 | 1.93% | 9,004 |
| 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 |