TKGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.83	20.51	19.83	20.27	20.27	2.22%	981
Nov 6, 2026	19.64	19.83	19.64	19.83	19.83	-5.14%	1,487
Nov 5, 2026	20.82	20.91	20.82	20.90	20.90	-1.38%	2,455
Nov 3, 2026	21.21	21.21	21.19	21.19	21.19	2.78%	919
Nov 2, 2026	20.62	20.62	20.62	20.62	20.62	-3.16%	1,078
Oct 28, 2026	20.33	21.29	20.33	21.29	21.29	6.06%	926
Oct 27, 2026	19.16	22.67	19.16	20.08	20.08	3.21%	3,322
Oct 26, 2026	19.82	20.38	18.51	19.45	19.45	1.49%	1,514
Oct 23, 2026	19.37	20.33	18.50	19.17	19.17	6.07%	2,610
Oct 22, 2026	18.07	18.07	18.07	18.07	18.07	-14.49%	313
Oct 20, 2026	20.74	21.13	18.80	21.13	21.13	8.76%	1,440
Oct 19, 2026	19.43	19.44	19.43	19.43	19.43	0.13%	2,854
Oct 16, 2026	18.98	19.41	18.98	19.41	19.41	4.53%	952
Oct 15, 2026	19.09	20.02	18.56	18.56	18.56	-0.51%	3,715
Oct 14, 2026	20.58	20.58	18.66	18.66	18.66	0.13%	2,370
Oct 13, 2026	19.09	19.09	18.64	18.64	18.64	-3.79%	883
Oct 12, 2026	19.37	19.37	19.06	19.37	19.37	3.02%	1,974
Oct 9, 2026	18.50	18.80	18.50	18.80	18.80	-3.74%	4,869
Oct 8, 2026	18.72	19.53	18.72	19.53	19.53	2.94%	1,049
Oct 6, 2026	18.75	18.97	18.75	18.97	18.97	-2.48%	783
Oct 5, 2026	19.82	19.82	18.78	19.46	19.46	-1.59%	4,579
Oct 2, 2026	20.23	20.24	19.77	19.77	19.77	-2.60%	2,293
Oct 1, 2026	19.50	20.30	19.50	20.30	20.30	3.09%	2,537
Sep 30, 2026	20.59	20.59	19.69	19.69	19.69	0.46%	10,548
Sep 29, 2026	19.50	20.39	19.48	19.60	19.60	-10.26%	9,868
Sep 28, 2026	20.51	21.84	19.77	21.84	21.84	9.21%	6,611
Sep 25, 2026	20.88	20.88	19.92	20.00	20.00	1.87%	3,190
Sep 24, 2026	19.89	20.45	19.60	19.63	19.63	-3.16%	2,218
Sep 23, 2026	20.31	20.31	20.05	20.27	20.27	1.15%	2,686
Sep 22, 2026	20.45	20.45	20.04	20.04	20.04	-1.62%	2,379
Sep 21, 2026	20.85	21.16	20.32	20.37	20.37	0.99%	7,128
Sep 18, 2026	20.16	20.30	20.01	20.17	20.17	-4.13%	3,585
Sep 17, 2026	21.77	21.77	20.68	21.04	21.04	4.16%	4,935
Sep 16, 2026	21.45	21.50	19.35	20.20	20.20	-3.77%	5,547
Sep 15, 2026	19.32	20.99	19.32	20.99	20.99	-1.80%	840
Sep 14, 2026	20.38	21.38	20.38	21.38	21.38	13.04%	22,594
Sep 11, 2026	20.94	21.75	18.50	18.91	18.91	-5.94%	2,458
Sep 10, 2026	20.77	20.77	19.65	20.10	20.10	-5.12%	2,388
Sep 9, 2026	20.45	21.19	19.89	21.19	21.19	2.92%	16,192
Sep 8, 2026	20.62	20.62	20.59	20.59	20.59	4.90%	2,070
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