THK Co., Ltd. (THKLY)
OTCMKTS · Delayed Price · Currency is USD
22.35
-0.92 (-3.95%)
Aug 10, 2026, 4:00 PM EST
THKLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 21.23 | 22.35 | 21.23 | 22.35 | 22.35 | -3.95% | 502 |
| Aug 6, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 3.36% | 307 |
| Aug 4, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 7.13% | 382 |
| Jul 31, 2026 | 21.17 | 21.17 | 21.02 | 21.02 | 21.02 | 10.20% | 563 |
| Jul 30, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.11% | 1,381 |
| Jul 29, 2026 | 18.00 | 18.86 | 18.00 | 18.86 | 18.86 | -1.13% | 1,203 |
| Jul 28, 2026 | 18.78 | 19.08 | 18.78 | 19.08 | 19.08 | -10.45% | 786 |
| Jul 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.80% | 447 |
| Jul 21, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -8.57% | 405 |
| Jul 20, 2026 | 21.29 | 23.11 | 21.29 | 23.11 | 23.11 | 3.94% | 907 |
| Jul 16, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.18% | 403 |
| Jul 13, 2026 | 22.95 | 22.95 | 22.50 | 22.50 | 22.50 | -2.34% | 2,186 |
| Jul 10, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.92% | 279 |
| Jul 9, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.32% | 513 |
| Jul 8, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.78% | 406 |
| Jul 7, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -4.62% | 668 |
| Jul 6, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.28% | 507 |
| Jul 2, 2026 | 23.15 | 23.15 | 22.84 | 22.84 | 22.84 | 1.15% | 856 |
| Jul 1, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -3.11% | 438 |
| Jun 30, 2026 | 22.80 | 23.31 | 22.80 | 23.31 | 23.31 | 2.15% | 985 |
| Jun 29, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.68% | 490 |
| Jun 26, 2026 | 22.46 | 23.28 | 22.46 | 23.21 | 23.21 | -2.75% | 1,794 |
| Jun 23, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -5.95% | 604 |
| Jun 22, 2026 | 25.69 | 25.69 | 25.37 | 25.37 | 25.37 | 10.07% | 618 |
| Jun 17, 2026 | 24.16 | 24.16 | 23.05 | 23.05 | 23.05 | -2.33% | 742 |
| Jun 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.35% | 346 |
| Jun 11, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 3.74% | 3,751 |
| Jun 10, 2026 | 22.36 | 22.36 | 21.32 | 21.39 | 21.39 | -5.23% | 1,360 |
| Jun 8, 2026 | 22.32 | 22.57 | 22.32 | 22.57 | 22.57 | -8.92% | 1,622 |
| Jun 3, 2026 | 25.70 | 25.70 | 24.78 | 24.78 | 24.78 | 5.22% | 507 |
| Jun 2, 2026 | 23.80 | 23.80 | 23.52 | 23.55 | 23.55 | -2.28% | 2,598 |
| Jun 1, 2026 | 23.37 | 24.10 | 23.37 | 24.10 | 24.10 | -0.29% | 1,139 |
| May 28, 2026 | 24.12 | 24.17 | 24.12 | 24.17 | 24.17 | 7.81% | 1,184 |
| May 27, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -3.93% | 641 |
| May 26, 2026 | 23.91 | 23.91 | 23.15 | 23.34 | 23.34 | 0.68% | 1,322 |
| May 22, 2026 | 21.92 | 23.18 | 21.92 | 23.18 | 23.18 | 4.96% | 712 |
| May 20, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -3.01% | 596 |
| May 18, 2026 | 21.77 | 22.77 | 21.77 | 22.77 | 22.77 | -4.93% | 2,395 |
| May 15, 2026 | 22.96 | 23.95 | 22.96 | 23.95 | 23.95 | -1.17% | 1,842 |
| May 14, 2026 | 24.18 | 24.23 | 24.17 | 24.23 | 24.23 | 2.51% | 907 |
| May 13, 2026 | 24.00 | 24.00 | 23.64 | 23.64 | 23.64 | 0.81% | 853 |
| May 12, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.25% | 1,281 |
| May 11, 2026 | 24.12 | 24.12 | 23.75 | 23.75 | 23.75 | 14.19% | 630 |
| May 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.87% | 419 |
| May 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.80% | 316 |
| May 5, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 3.84% | 511 |
| May 4, 2026 | 18.76 | 18.76 | 18.25 | 18.25 | 18.25 | 0.25% | 872 |
| May 1, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.82% | 425 |
| Apr 29, 2026 | 17.98 | 18.86 | 17.81 | 17.88 | 17.88 | 0.73% | 57,455 |
| Apr 28, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.48% | 161 |