TKGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.94	18.94	17.98	18.90	18.90	1.10%	4,693
Jun 25, 2026	19.20	19.20	18.49	18.69	18.69	0.38%	3,886
Jun 24, 2026	18.16	18.62	18.16	18.62	18.62	-1.32%	597
Jun 23, 2026	17.61	18.87	17.61	18.87	18.87	-2.08%	2,007
Jun 22, 2026	18.19	19.33	18.19	19.27	19.27	0.36%	4,196
Jun 18, 2026	19.01	19.20	18.71	19.20	19.20	-0.88%	1,795
Jun 17, 2026	18.70	19.82	18.15	19.37	19.37	7.61%	8,814
Jun 16, 2026	18.98	19.82	18.00	18.00	18.00	-4.76%	1,574
Jun 15, 2026	20.36	20.36	18.90	18.90	18.90	-14.48%	947
Jun 12, 2026	19.81	22.10	19.81	22.10	22.10	10.67%	1,926
Jun 11, 2026	18.98	21.75	18.98	19.97	19.97	-0.15%	3,193
Jun 10, 2026	18.75	20.00	18.75	20.00	20.00	0.53%	1,391
Jun 9, 2026	19.34	20.70	19.34	19.90	19.89	0.22%	3,589
Jun 8, 2026	20.25	20.26	19.85	19.85	19.85	4.48%	3,671
Jun 5, 2026	20.39	20.39	19.00	19.00	19.00	-8.87%	2,835
Jun 4, 2026	18.38	20.85	18.38	20.85	20.85	5.81%	4,971
Jun 3, 2026	19.71	19.71	19.71	19.71	19.71	-5.68%	1,559
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