TKGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.85	20.89	18.85	20.89	20.89	7.91%	977
Jun 1, 2026	20.15	20.15	19.36	19.36	19.36	-5.34%	13,379
May 29, 2026	20.45	20.45	20.45	20.45	20.45	0.21%	1,095
May 28, 2026	21.18	21.18	20.41	20.41	20.41	-1.87%	1,968
May 27, 2026	19.48	21.45	19.48	20.80	20.80	8.89%	2,336
May 26, 2026	20.99	21.28	19.10	19.10	19.10	-6.42%	10,844
May 22, 2026	21.00	21.00	20.39	20.41	20.41	1.54%	1,893
May 21, 2026	21.00	21.00	20.10	20.10	20.10	-2.83%	17,932
May 20, 2026	19.72	20.69	19.72	20.69	20.69	-1.49%	489
May 19, 2026	21.05	22.25	20.97	21.00	21.00	10.47%	229,980
May 18, 2026	19.01	19.01	19.01	19.01	19.01	-9.34%	438
May 15, 2026	20.97	20.97	20.97	20.97	20.97	3.50%	377
May 13, 2026	20.26	20.26	20.26	20.26	20.26	-4.28%	255
May 12, 2026	21.17	21.17	21.17	21.17	21.17	0.79%	129
May 8, 2026	21.10	21.10	21.00	21.00	21.00	-1.32%	1,989
Apr 30, 2026	21.28	21.28	21.28	21.28	21.28	-1.30%	7,304
Apr 28, 2026	21.56	21.56	21.56	21.56	21.56	10.28%	331
Apr 27, 2026	19.55	19.55	19.55	19.55	19.55	-3.53%	789
Apr 23, 2026	20.27	20.27	20.27	20.27	20.27	0.82%	332
Apr 20, 2026	20.10	20.10	20.10	20.10	20.10	-7.16%	861
Apr 17, 2026	22.14	22.14	21.65	21.65	21.65	-4.05%	557
Apr 16, 2026	22.57	22.57	22.57	22.57	22.57	3.15%	199
Apr 15, 2026	21.88	21.88	21.88	21.88	21.88	-0.97%	226
Apr 14, 2026	22.04	22.09	22.04	22.09	22.09	-1.39%	1,353
Apr 13, 2026	22.40	22.40	22.40	22.40	22.40	1.04%	423
Apr 8, 2026	22.17	22.17	22.17	22.17	22.17	-0.72%	306
Mar 31, 2026	22.33	22.33	22.33	22.33	22.33	-5.80%	261
Mar 30, 2026	23.25	23.71	23.25	23.71	23.71	-0.23%	415
Mar 26, 2026	23.76	23.76	23.76	23.76	23.76	2.24%	303
Mar 23, 2026	23.24	23.24	23.24	23.24	23.24	-2.39%	484
Mar 18, 2026	23.81	23.81	23.81	23.81	23.81	0.59%	452
Mar 17, 2026	23.67	23.67	23.67	23.67	23.67	-0.46%	1,160
Mar 13, 2026	23.78	23.78	23.78	23.78	23.78	-1.45%	192
Mar 11, 2026	24.13	24.13	24.13	24.13	24.13	1.60%	312
Mar 10, 2026	23.75	23.75	23.75	23.75	23.75	1.54%	142
Mar 9, 2026	23.40	23.40	22.84	23.39	23.39	-0.61%	4,308
Mar 3, 2026	23.53	23.89	23.53	23.53	23.53	-3.51%	1,096
Feb 25, 2026	24.10	24.39	24.10	24.39	24.39	-4.05%	856
Feb 24, 2026	24.28	25.42	24.28	25.42	25.42	2.81%	503
Feb 23, 2026	24.73	24.73	24.73	24.73	24.73	5.44%	171
Feb 20, 2026	23.45	23.45	23.45	23.45	23.45	-1.18%	327
Feb 19, 2026	24.69	24.69	23.73	23.73	23.73	-4.15%	1,240
Feb 18, 2026	24.76	24.76	24.76	24.76	24.76	-0.40%	344
Feb 17, 2026	24.66	24.86	24.66	24.86	24.86	-1.23%	740
Feb 11, 2026	25.17	25.17	25.17	25.17	25.17	2.99%	198
Feb 9, 2026	24.44	24.44	24.44	24.44	24.44	6.03%	496
Feb 6, 2026	23.05	23.05	23.05	23.05	23.05	0.66%	202
Feb 5, 2026	22.35	22.90	22.35	22.90	22.90	-2.09%	50,681
Feb 4, 2026	23.50	23.50	23.39	23.39	23.39	7.34%	1,019
Feb 2, 2026	21.79	21.79	21.79	21.79	21.79	5.83%	236