TKOMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.42	45.42	45.00	45.05	45.05	-1.49%	78,470
May 7, 2026	47.15	47.45	45.32	45.73	45.73	-1.30%	94,968
May 6, 2026	46.83	46.83	45.99	46.33	46.33	2.27%	71,499
May 5, 2026	44.39	45.39	44.39	45.30	45.30	0.94%	79,282
May 4, 2026	45.53	45.99	44.63	44.88	44.88	-0.47%	98,497
May 1, 2026	44.87	45.37	44.55	45.09	45.09	-1.55%	75,220
Apr 30, 2026	45.84	45.93	45.25	45.80	45.80	2.85%	77,857
Apr 29, 2026	46.94	46.94	44.38	44.53	44.53	-1.50%	91,099
Apr 28, 2026	44.50	45.25	44.50	45.21	45.21	0.89%	107,712
Apr 27, 2026	45.23	45.23	44.63	44.81	44.81	0.11%	126,906
Apr 24, 2026	45.22	45.22	44.60	44.76	44.76	1.22%	103,562
Apr 23, 2026	44.26	44.52	43.83	44.22	44.22	-1.80%	85,407
Apr 22, 2026	45.64	45.64	44.91	45.03	45.03	1.67%	74,159
Apr 21, 2026	46.73	46.73	44.24	44.29	44.29	-2.74%	104,941
Apr 20, 2026	46.90	46.90	45.35	45.54	45.54	2.15%	99,952
Apr 17, 2026	44.33	44.84	44.28	44.58	44.58	1.92%	219,852
Apr 16, 2026	44.00	44.00	43.50	43.74	43.74	1.44%	147,942
Apr 15, 2026	44.00	44.58	42.78	43.12	43.12	-2.20%	151,931
Apr 14, 2026	43.73	44.11	43.57	44.09	44.09	-1.17%	136,641
Apr 13, 2026	44.50	45.45	43.79	44.61	44.61	-0.89%	138,578
Apr 10, 2026	42.82	45.62	42.82	45.01	45.01	-2.22%	79,714
Apr 9, 2026	45.60	46.15	45.44	46.03	46.03	-2.04%	98,210
Apr 8, 2026	47.51	47.51	46.69	46.99	46.99	2.53%	92,545
Apr 7, 2026	47.17	47.17	45.00	45.83	45.83	-0.91%	112,318
Apr 6, 2026	44.04	46.62	44.04	46.25	46.25	-0.34%	110,178
Apr 2, 2026	47.00	47.27	45.62	46.41	46.41	-2.29%	107,281
Apr 1, 2026	47.50	48.08	47.30	47.50	47.50	0.76%	160,124
Mar 31, 2026	46.53	47.33	46.27	47.14	47.14	3.70%	335,006
Mar 30, 2026	44.76	47.13	44.76	45.46	45.46	-0.61%	138,160
Mar 27, 2026	46.27	46.27	45.50	45.74	45.74	-2.16%	120,905
Mar 26, 2026	48.75	48.75	46.26	46.75	46.75	-6.97%	190,563
Mar 25, 2026	49.01	50.82	49.01	50.25	50.25	12.72%	254,919
Mar 24, 2026	44.75	44.99	44.02	44.58	44.58	7.42%	166,747
Mar 23, 2026	41.42	43.34	40.21	41.50	41.50	12.59%	347,633
Mar 20, 2026	38.09	38.09	36.67	36.86	36.86	-2.59%	103,860
Mar 19, 2026	37.74	38.46	37.48	37.84	37.84	1.42%	74,843
Mar 18, 2026	37.50	37.86	37.31	37.31	37.31	-1.45%	92,510
Mar 17, 2026	37.34	38.01	37.34	37.86	37.86	0.40%	99,032
Mar 16, 2026	36.00	37.83	36.00	37.71	37.71	2.17%	142,141
Mar 13, 2026	36.00	37.98	36.00	36.91	36.91	0.27%	185,286
Mar 12, 2026	37.00	37.46	36.67	36.81	36.81	-2.80%	140,740
Mar 11, 2026	38.43	38.49	37.52	37.87	37.87	-3.24%	57,640
Mar 10, 2026	38.92	39.86	38.92	39.14	39.14	-0.27%	171,174
Mar 9, 2026	38.37	39.40	37.86	39.25	39.25	2.92%	611,224
Mar 6, 2026	40.32	40.32	37.89	38.13	38.13	-2.03%	100,998
Mar 5, 2026	39.21	39.49	38.60	38.92	38.92	-2.21%	151,658
Mar 4, 2026	39.11	39.85	38.84	39.80	39.80	3.84%	138,473
Mar 3, 2026	39.00	39.00	37.10	38.33	38.33	-4.29%	111,401
Mar 2, 2026	42.11	42.11	39.50	40.05	40.05	-3.40%	149,914
Feb 27, 2026	40.88	41.55	40.88	41.46	41.46	-1.14%	150,675