Skip to main content
logo
THK Co., Ltd. (THKLY)
OTCMKTS · Delayed Price · Currency is USD
23.89
+0.71 (3.06%)
May 26, 2026, 3:59 PM EST

THKLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.9123.9123.1523.3423.340.68%1,322
May 22, 202621.9223.1821.9223.1823.184.96%712
May 20, 202622.0922.0922.0922.0922.09-3.01%596
May 18, 202621.7722.7721.7722.7722.77-4.93%2,395
May 15, 202622.9623.9522.9623.9523.95-1.17%1,842
May 14, 202624.1824.2324.1724.2324.232.51%907
May 13, 202624.0024.0023.6423.6423.640.81%853
May 12, 202623.4523.4523.4523.4523.45-1.25%1,281
May 11, 202624.1224.1223.7523.7523.7514.19%630
May 8, 202620.8020.8020.8020.8020.808.87%419
May 6, 202619.1019.1019.1019.1019.100.80%316
May 5, 202618.9518.9518.9518.9518.953.84%511
May 4, 202618.7618.7618.2518.2518.250.25%872
May 1, 202618.2118.2118.2118.2118.211.82%425
Apr 29, 202617.9818.8617.8117.8817.880.73%57,455
Apr 28, 202617.7517.7517.7517.7517.75-2.48%161
Apr 27, 202617.4718.2017.4718.2018.202.66%1,421
Apr 21, 202618.4018.4017.7317.7317.730.74%10,551
Apr 17, 202617.6017.6017.6017.6017.601.62%785
Apr 16, 202616.8817.5716.8817.3217.32-4.26%2,726
Apr 14, 202617.8918.0917.8918.0918.092.36%379
Apr 13, 202617.6717.6717.6717.6717.67-2.15%581
Apr 10, 202618.9218.9218.0318.0618.0618.00%6,342
Apr 7, 202615.6315.6315.3115.3115.31-1.36%3,894
Apr 6, 202615.5715.8115.5215.5215.520.42%969
Apr 2, 202615.2015.4515.2015.4515.45-2.76%1,112
Apr 1, 202615.7515.9415.7515.8915.8911.24%2,771
Mar 31, 202614.2914.2914.2914.2914.29-0.31%490
Mar 30, 202613.9214.3613.9214.3314.33-5.61%4,144
Mar 27, 202614.6115.1814.6115.1815.183.91%1,856
Mar 24, 202614.6114.6114.3714.6114.61-0.08%1,929
Mar 23, 202614.8214.8214.4914.6214.62-0.23%83,547
Mar 20, 202614.7614.7614.6614.6614.66-1.10%4,647
Mar 19, 202614.4714.9614.4714.8214.82-4.16%162,417
Mar 18, 202615.4615.4615.4615.4615.460.26%387
Mar 16, 202614.7115.4714.7115.4215.42-3.02%2,117
Mar 13, 202615.7415.9015.7415.9015.904.12%753
Mar 12, 202615.2715.2715.2715.2715.27-0.78%568
Mar 9, 202614.7515.4214.7515.3915.39-3.63%2,006
Mar 5, 202617.0017.0015.9215.9715.97-6.06%5,258
Mar 3, 202616.5717.0016.5717.0017.00-2.97%2,384
Mar 2, 202617.4917.5417.4917.5217.52-2.20%1,672
Feb 27, 202617.6217.9317.6217.9217.925.07%3,025
Feb 26, 202617.2517.5217.0517.0517.051.01%4,075
Feb 25, 202616.8816.8816.8816.8816.880.60%699
Feb 24, 202616.5516.7816.5516.7816.784.61%3,223
Feb 23, 202616.2016.2016.0416.0416.04-2.08%2,624
Feb 20, 202615.6516.5515.6516.3816.380.61%2,575
Feb 19, 202616.5216.5216.1916.2816.281.06%2,144
Feb 18, 202616.0116.1116.0116.1116.114.47%921