THK Co., Ltd. (THKLY)
OTCMKTS · Delayed Price · Currency is USD
14.81
-0.44 (-2.89%)
At close: Feb 13, 2026
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.15 | 14.81 | 14.15 | 14.81 | 14.81 | -2.89% | 1,363 |
| Feb 12, 2026 | 15.60 | 15.60 | 15.18 | 15.25 | 15.25 | -8.31% | 1,059 |
| Feb 9, 2026 | 16.50 | 16.63 | 16.50 | 16.63 | 16.63 | 1.54% | 2,864 |
| Feb 6, 2026 | 15.65 | 16.38 | 15.65 | 16.38 | 16.38 | 4.20% | 8,780 |
| Feb 4, 2026 | 15.50 | 15.91 | 15.50 | 15.72 | 15.72 | 4.31% | 1,244 |
| Feb 3, 2026 | 15.26 | 15.28 | 15.07 | 15.07 | 15.07 | 0.63% | 6,310 |
| Feb 2, 2026 | 14.95 | 15.01 | 14.95 | 14.98 | 14.98 | 2.57% | 12,473 |
| Jan 30, 2026 | 14.67 | 14.67 | 14.60 | 14.60 | 14.60 | 1.67% | 10,772 |
| Jan 29, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.94% | 1,662 |
| Jan 27, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.88% | 669 |
| Jan 22, 2026 | 13.55 | 13.56 | 13.55 | 13.56 | 13.56 | 0.89% | 1,189 |
| Jan 21, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.33% | 1,341 |
| Jan 20, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.77% | 1,085 |
| Jan 16, 2026 | 13.58 | 13.60 | 13.57 | 13.59 | 13.59 | 1.42% | 943 |
| Jan 15, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.71% | 2,739 |
| Jan 13, 2026 | 13.12 | 13.18 | 13.12 | 13.18 | 13.18 | 0.27% | 767 |
| Jan 12, 2026 | 13.10 | 13.14 | 13.08 | 13.14 | 13.14 | 1.08% | 1,608 |
| Jan 9, 2026 | 12.91 | 13.00 | 12.91 | 13.00 | 13.00 | 0.46% | 626 |
| Jan 8, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% | 964 |
| Jan 7, 2026 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | -0.08% | 1,603 |
| Jan 6, 2026 | 13.01 | 13.08 | 13.01 | 13.01 | 13.01 | 1.08% | 1,405 |
| Jan 5, 2026 | 13.26 | 13.35 | 12.87 | 12.87 | 12.87 | -0.25% | 981 |
| Jan 2, 2026 | 12.94 | 12.94 | 12.90 | 12.90 | 12.90 | 1.68% | 1,003 |
| Dec 31, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.48% | 305 |
| Dec 29, 2025 | 12.44 | 12.88 | 12.44 | 12.88 | 12.88 | -1.30% | 1,321 |
| Dec 26, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.58% | 467 |
| Dec 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.02% | 248 |
| Dec 23, 2025 | 13.11 | 13.60 | 13.11 | 13.26 | 13.26 | 0.97% | 2,158 |
| Dec 22, 2025 | 13.24 | 13.24 | 12.78 | 13.13 | 13.13 | 1.08% | 1,105 |
| Dec 19, 2025 | 12.90 | 12.99 | 12.90 | 12.99 | 12.99 | 0.15% | 1,675 |
| Dec 18, 2025 | 13.10 | 13.10 | 12.97 | 12.97 | 12.97 | 1.65% | 1,072 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.75 | 12.76 | 12.76 | -2.97% | 5,726 |
| Dec 16, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -0.30% | 1,140 |
| Dec 15, 2025 | 12.96 | 13.46 | 12.96 | 13.19 | 13.19 | 0.19% | 1,566 |
| Dec 12, 2025 | 13.32 | 13.32 | 13.12 | 13.17 | 13.17 | -2.19% | 2,884 |
| Dec 11, 2025 | 13.45 | 13.46 | 13.21 | 13.46 | 13.46 | 0.45% | 873 |
| Dec 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.02% | 373 |
| Dec 8, 2025 | 12.92 | 13.30 | 12.92 | 13.27 | 13.27 | -0.49% | 1,665 |
| Dec 5, 2025 | 12.89 | 13.37 | 12.89 | 13.33 | 13.33 | -0.15% | 2,731 |
| Dec 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 3.89% | 1,514 |
| Dec 3, 2025 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | 0.29% | 1,088 |
| Dec 2, 2025 | 12.78 | 12.81 | 12.78 | 12.81 | 12.81 | -0.47% | 1,013 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.87 | 12.87 | 12.87 | 1.04% | 2,750 |
| Nov 28, 2025 | 12.31 | 12.74 | 12.31 | 12.74 | 12.74 | 1.43% | 1,535 |
| Nov 26, 2025 | 12.51 | 12.56 | 12.51 | 12.56 | 12.56 | 2.32% | 913 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.23 | 12.28 | 12.28 | -0.45% | 52,508 |
| Nov 24, 2025 | 12.29 | 12.33 | 12.21 | 12.33 | 12.33 | 0.33% | 1,738 |
| Nov 21, 2025 | 12.18 | 12.29 | 12.15 | 12.29 | 12.29 | 3.02% | 2,317 |
| Nov 20, 2025 | 12.28 | 12.31 | 11.93 | 11.93 | 11.93 | -1.53% | 2,332 |
| Nov 19, 2025 | 12.15 | 12.15 | 12.12 | 12.12 | 12.12 | -1.18% | 1,040 |