TKOMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.66	45.80	44.66	45.80	45.80	0.98%	603
May 28, 2026	46.78	46.78	45.35	45.35	45.35	-2.90%	2,065
May 27, 2026	48.66	48.66	46.23	46.70	46.70	-3.96%	689
May 26, 2026	48.63	48.63	44.50	48.63	48.63	-0.14%	986
May 22, 2026	46.60	48.70	46.41	48.70	48.70	-2.25%	4,025
May 21, 2026	48.45	49.82	48.45	49.82	49.82	-3.03%	628
May 20, 2026	49.25	53.44	49.25	51.38	51.38	4.85%	1,672
May 19, 2026	49.70	49.70	48.38	49.00	49.00	6.18%	2,132
May 18, 2026	50.55	50.71	46.15	46.15	46.15	-3.51%	1,335
May 15, 2026	49.96	49.96	46.16	47.83	47.83	4.97%	8,769
May 14, 2026	47.94	47.94	44.54	45.57	45.57	-4.02%	4,499
May 13, 2026	46.70	47.48	46.70	47.48	47.48	8.01%	3,985
May 12, 2026	43.25	46.40	43.05	43.96	43.96	-8.66%	2,669
May 11, 2026	48.47	48.47	43.51	48.12	48.12	1.52%	3,346
May 8, 2026	47.40	47.40	42.96	47.40	47.40	-1.39%	1,094
May 7, 2026	48.29	48.29	43.62	48.07	48.07	-0.97%	6,137
May 6, 2026	46.43	48.59	46.40	48.54	48.54	7.20%	1,666
May 5, 2026	45.28	45.28	45.28	45.28	45.28	0.20%	1,013
May 4, 2026	47.39	47.39	45.19	45.19	45.19	-0.90%	1,441
May 1, 2026	45.60	45.60	45.60	45.60	45.60	-1.79%	529
Apr 30, 2026	48.07	48.07	46.43	46.43	46.43	-	25,776
Apr 29, 2026	46.43	46.43	46.43	46.43	46.43	3.68%	378
Apr 28, 2026	46.02	46.02	44.50	44.78	44.78	-5.57%	4,660
Apr 27, 2026	47.43	47.43	47.42	47.42	47.42	5.66%	8,949
Apr 24, 2026	45.65	47.14	44.88	44.88	44.88	-3.86%	10,354
Apr 23, 2026	46.71	46.71	46.68	46.68	46.68	3.35%	810
Apr 22, 2026	45.17	45.17	45.17	45.17	45.17	5.95%	653
Apr 21, 2026	42.63	42.63	42.63	42.63	42.63	-9.53%	26,303
Apr 20, 2026	47.12	47.12	47.12	47.12	47.12	5.89%	617
Apr 17, 2026	46.49	46.65	44.50	44.50	44.50	-3.37%	1,295
Apr 16, 2026	45.89	46.05	43.68	46.05	46.05	2.64%	14,585
Apr 15, 2026	45.34	45.34	44.28	44.86	44.86	1.48%	923
Apr 14, 2026	45.98	45.98	44.21	44.21	44.21	5.51%	11,868
Apr 13, 2026	44.80	46.20	41.83	41.90	41.90	-10.85%	3,568
Apr 10, 2026	46.43	47.18	45.00	47.00	47.00	1.31%	7,106
Apr 9, 2026	45.60	47.70	45.60	46.39	46.39	1.36%	54,976
Apr 8, 2026	45.65	48.93	45.65	45.77	45.77	0.62%	2,551
Apr 7, 2026	45.87	47.40	45.00	45.49	45.49	-3.21%	116,650
Apr 6, 2026	46.20	47.99	46.20	47.00	47.00	-0.45%	687
Apr 2, 2026	45.87	47.95	45.87	47.21	47.21	-2.67%	2,299
Apr 1, 2026	49.78	49.78	48.51	48.51	48.51	0.16%	3,363
Mar 31, 2026	48.43	48.43	48.43	48.43	48.43	6.37%	794
Mar 30, 2026	46.00	46.98	45.53	45.53	45.53	-2.11%	3,708
Mar 27, 2026	46.51	47.50	46.04	46.51	46.51	-1.04%	29,290
Mar 26, 2026	48.50	49.51	47.00	47.00	47.00	-6.00%	41,010
Mar 25, 2026	51.00	51.36	50.00	50.00	50.00	11.88%	6,113
Mar 24, 2026	47.84	47.84	44.69	44.69	44.69	5.15%	2,136
Mar 23, 2026	39.56	42.97	39.56	42.50	42.50	7.54%	6,252
Mar 20, 2026	35.48	39.52	35.48	39.52	39.52	4.81%	652
Mar 19, 2026	35.45	37.71	35.45	37.71	37.71	-0.78%	2,123