TKGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.20	19.63	19.20	19.63	19.63	2.16%	941
Sep 3, 2026	20.30	21.11	19.21	19.21	19.21	-3.66%	2,824
Sep 2, 2026	19.23	20.42	19.23	19.94	19.94	2.02%	3,284
Sep 1, 2026	19.18	19.90	18.48	19.55	19.55	-3.21%	1,482
Aug 31, 2026	20.05	20.38	19.57	20.19	20.19	3.95%	3,857
Aug 28, 2026	19.07	19.43	19.07	19.43	19.43	-1.21%	5,923
Aug 27, 2026	20.04	20.28	19.22	19.66	19.66	1.13%	1,762
Aug 26, 2026	19.95	19.95	19.45	19.45	19.45	2.23%	574
Aug 25, 2026	18.70	19.84	18.70	19.02	19.02	1.49%	1,182
Aug 24, 2026	18.61	19.37	18.61	18.74	18.74	-0.14%	1,945
Aug 21, 2026	18.41	18.77	18.41	18.77	18.77	2.09%	1,365
Aug 20, 2026	18.10	18.95	18.10	18.38	18.38	0.48%	1,480
Aug 19, 2026	17.60	19.41	17.60	18.30	18.30	0.19%	1,658
Aug 18, 2026	18.00	18.91	17.46	18.26	18.26	-2.82%	2,971
Aug 17, 2026	19.44	20.29	18.26	18.79	18.79	-0.17%	4,815
Aug 14, 2026	17.99	19.76	17.99	18.82	18.82	2.05%	2,734
Aug 13, 2026	18.12	19.17	17.99	18.45	18.44	-3.33%	4,881
Aug 12, 2026	18.57	19.08	18.57	19.08	19.08	3.53%	6,870
Aug 11, 2026	18.42	18.43	18.42	18.43	18.43	-1.45%	1,128
Aug 10, 2026	19.11	19.68	18.61	18.70	18.70	-3.92%	3,396
Aug 7, 2026	18.33	19.47	17.98	19.47	19.47	-1.42%	22,644
Aug 6, 2026	18.32	20.84	17.93	19.75	19.74	7.92%	3,411
Aug 5, 2026	18.30	18.30	18.30	18.30	18.30	-4.81%	984
Aug 4, 2026	18.78	20.94	18.78	19.22	19.22	-5.38%	2,796
Aug 3, 2026	20.73	21.74	18.07	20.31	20.31	2.35%	4,318
Jul 31, 2026	19.85	19.85	18.02	19.85	19.85	1.44%	21,972
Jul 30, 2026	19.37	19.56	19.37	19.56	19.56	2.60%	1,933
Jul 29, 2026	18.09	19.07	18.09	19.07	19.07	-1.41%	1,192
Jul 28, 2026	17.99	19.34	17.26	19.34	19.34	0.81%	5,629
Jul 27, 2026	18.83	19.27	18.66	19.19	19.19	-0.96%	5,542
Jul 24, 2026	18.93	19.37	17.72	19.37	19.37	5.73%	3,097
Jul 23, 2026	17.90	19.37	17.90	18.32	18.32	3.39%	4,297
Jul 22, 2026	18.12	18.41	17.72	17.72	17.72	-6.65%	1,127
Jul 21, 2026	18.82	18.98	18.36	18.98	18.98	-2.00%	3,049
Jul 20, 2026	17.80	19.37	17.80	19.37	19.37	-	2,570
Jul 17, 2026	18.78	19.37	17.84	19.37	19.37	-	2,526
Jul 16, 2026	18.39	19.37	18.39	19.37	19.37	4.03%	3,941
Jul 15, 2026	17.80	18.62	17.00	18.62	18.62	0.49%	1,506
Jul 14, 2026	17.74	18.64	16.86	18.53	18.53	-1.30%	8,312
Jul 13, 2026	19.08	19.08	18.20	18.78	18.78	0.83%	5,738
Jul 10, 2026	18.37	18.62	17.51	18.62	18.62	3.83%	3,653
Jul 9, 2026	17.93	18.27	17.93	17.93	17.93	0.61%	3,080
Jul 8, 2026	18.03	18.86	17.83	17.83	17.83	-0.36%	2,823
Jul 7, 2026	17.30	18.48	17.30	17.89	17.89	-6.29%	13,623
Jul 6, 2026	18.74	19.16	17.56	19.09	19.09	11.90%	3,709
Jul 2, 2026	17.64	18.56	17.06	17.06	17.06	-8.98%	1,528
Jul 1, 2026	17.48	18.87	17.48	18.74	18.74	0.60%	1,613
Jun 30, 2026	17.79	18.63	17.79	18.63	18.63	-1.15%	5,418
Jun 29, 2026	18.79	18.96	18.62	18.85	18.85	-0.25%	4,685
Jun 26, 2026	18.94	18.94	17.98	18.90	18.90	1.10%	4,693