THK Co., Ltd. (THKLY)
OTCMKTS · Delayed Price · Currency is USD
13.53
-0.15 (-1.10%)
Aug 27, 2025, 3:40 PM EDT
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14.19 | 14.19 | 13.66 | 13.68 | 13.68 | 0.74% | 2,432 |
| Aug 25, 2025 | 14.26 | 14.26 | 13.58 | 13.58 | 13.58 | 0.82% | 4,663 |
| Aug 22, 2025 | 13.70 | 13.70 | 13.28 | 13.47 | 13.47 | 0.67% | 1,906 |
| Aug 21, 2025 | 13.95 | 13.95 | 13.38 | 13.38 | 13.38 | -1.01% | 2,035 |
| Aug 20, 2025 | 14.08 | 14.08 | 13.50 | 13.52 | 13.52 | -0.32% | 8,922 |
| Aug 19, 2025 | 14.13 | 14.13 | 13.56 | 13.56 | 13.56 | -0.88% | 1,937 |
| Aug 18, 2025 | 14.24 | 14.24 | 13.68 | 13.68 | 13.68 | -0.69% | 2,637 |
| Aug 15, 2025 | 14.36 | 14.36 | 13.78 | 13.78 | 13.78 | 0.62% | 15,025 |
| Aug 14, 2025 | 13.81 | 14.35 | 13.69 | 13.69 | 13.69 | -1.16% | 4,156 |
| Aug 13, 2025 | 14.40 | 14.40 | 13.85 | 13.85 | 13.85 | -1.60% | 1,202 |
| Aug 12, 2025 | 14.31 | 14.31 | 13.94 | 14.08 | 14.08 | 0.25% | 2,718 |
| Aug 11, 2025 | 14.59 | 14.59 | 14.03 | 14.04 | 14.04 | - | 1,162 |
| Aug 8, 2025 | 14.49 | 14.49 | 13.97 | 14.04 | 14.04 | 1.59% | 25,921 |
| Aug 7, 2025 | 14.10 | 14.10 | 13.79 | 13.82 | 13.82 | -5.67% | 24,554 |
| Aug 6, 2025 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -0.20% | 18,641 |
| Aug 5, 2025 | 15.26 | 15.26 | 14.66 | 14.68 | 14.68 | 0.89% | 2,620 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.53 | 14.55 | 14.55 | 2.11% | 3,924 |
| Aug 1, 2025 | 14.79 | 14.79 | 14.23 | 14.25 | 14.25 | 1.64% | 4,559 |
| Jul 31, 2025 | 14.80 | 14.80 | 13.98 | 14.02 | 14.02 | -0.16% | 6,830 |
| Jul 30, 2025 | 14.60 | 14.60 | 14.03 | 14.04 | 14.04 | 0.30% | 3,098 |
| Jul 29, 2025 | 14.62 | 14.62 | 13.99 | 14.00 | 14.00 | -0.07% | 11,760 |
| Jul 28, 2025 | 14.69 | 14.69 | 14.01 | 14.01 | 14.01 | -1.55% | 7,741 |
| Jul 25, 2025 | 14.67 | 14.67 | 14.08 | 14.23 | 14.23 | 0.64% | 3,616 |
| Jul 24, 2025 | 14.82 | 14.82 | 14.14 | 14.14 | 14.14 | 2.32% | 5,228 |
| Jul 23, 2025 | 14.28 | 14.28 | 13.80 | 13.82 | 13.82 | 5.42% | 3,731 |
| Jul 22, 2025 | 13.65 | 13.65 | 13.11 | 13.11 | 13.11 | - | 2,171 |
| Jul 21, 2025 | 13.58 | 13.58 | 13.11 | 13.11 | 13.11 | 0.65% | 3,823 |
| Jul 18, 2025 | 13.58 | 13.58 | 12.94 | 13.03 | 13.03 | 0.15% | 7,932 |
| Jul 17, 2025 | 13.49 | 13.49 | 12.97 | 13.01 | 13.01 | 0.35% | 4,862 |
| Jul 16, 2025 | 13.46 | 13.46 | 12.90 | 12.96 | 12.96 | -0.15% | 5,466 |
| Jul 15, 2025 | 13.64 | 13.64 | 12.98 | 12.98 | 12.98 | -0.19% | 2,627 |
| Jul 14, 2025 | 13.59 | 13.59 | 12.98 | 13.01 | 13.01 | -0.73% | 2,357 |
| Jul 11, 2025 | 13.67 | 13.67 | 13.08 | 13.10 | 13.10 | 0.08% | 4,769 |
| Jul 10, 2025 | 13.65 | 13.65 | 13.07 | 13.09 | 13.09 | -0.65% | 6,567 |
| Jul 9, 2025 | 13.69 | 13.69 | 13.15 | 13.18 | 13.18 | -0.17% | 18,713 |
| Jul 8, 2025 | 13.73 | 13.73 | 13.19 | 13.20 | 13.20 | 0.90% | 3,755 |
| Jul 7, 2025 | 13.73 | 13.73 | 13.07 | 13.08 | 13.08 | -4.80% | 9,309 |
| Jul 3, 2025 | 14.16 | 14.16 | 13.67 | 13.74 | 13.74 | 3.31% | 20,449 |
| Jul 2, 2025 | 13.82 | 13.82 | 13.26 | 13.30 | 13.30 | 1.29% | 6,890 |
| Jul 1, 2025 | 13.87 | 13.87 | 13.13 | 13.13 | 13.13 | -1.46% | 13,743 |
| Jun 30, 2025 | 13.90 | 13.90 | 13.32 | 13.33 | 13.33 | -3.78% | 4,115 |
| Jun 27, 2025 | 14.05 | 14.05 | 13.76 | 13.85 | 13.85 | 1.52% | 5,855 |
| Jun 26, 2025 | 14.10 | 14.10 | 13.57 | 13.64 | 13.64 | 1.40% | 5,571 |
| Jun 25, 2025 | 13.91 | 13.91 | 13.44 | 13.45 | 13.45 | 0.61% | 7,020 |
| Jun 24, 2025 | 13.88 | 13.88 | 13.35 | 13.37 | 13.37 | 1.40% | 3,254 |
| Jun 23, 2025 | 13.53 | 13.53 | 13.13 | 13.19 | 13.19 | -0.49% | 3,415 |
| Jun 20, 2025 | 13.83 | 13.83 | 13.24 | 13.25 | 13.25 | -1.34% | 11,164 |
| Jun 18, 2025 | 14.05 | 14.05 | 13.43 | 13.43 | 13.43 | 1.78% | 5,390 |
| Jun 17, 2025 | 13.87 | 13.87 | 13.20 | 13.20 | 13.20 | -1.75% | 6,728 |
| Jun 16, 2025 | 13.92 | 13.92 | 13.43 | 13.43 | 13.43 | -0.30% | 8,384 |