Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.88	24.49	23.55	24.27	-	0.91%	29,198,082
Feb 26, 2026	24.11	24.59	23.50	24.05	24.05	-0.78%	31,721,120
Feb 25, 2026	24.44	25.18	23.99	24.24	24.24	-1.10%	31,505,760
Feb 24, 2026	23.49	24.80	23.01	24.51	24.51	5.74%	28,589,090
Feb 13, 2026	23.63	23.94	23.09	23.18	23.18	-3.42%	25,308,260
Feb 12, 2026	23.89	24.30	23.60	24.00	24.00	0.08%	23,376,350
Feb 11, 2026	22.24	24.35	22.01	23.98	23.98	7.82%	63,624,880
Feb 10, 2026	21.84	22.36	21.27	22.24	22.24	2.07%	36,156,490
Feb 9, 2026	21.98	22.33	21.57	21.79	21.79	1.59%	33,906,730
Feb 6, 2026	20.51	21.94	20.11	21.45	21.45	2.73%	38,778,750
Feb 5, 2026	20.88	21.10	20.41	20.88	20.88	-	25,453,554
Feb 4, 2026	21.11	21.19	20.34	20.88	20.88	-0.52%	40,352,810
Feb 3, 2026	20.49	21.25	20.36	20.99	20.99	4.48%	46,773,543
Feb 2, 2026	21.23	21.60	19.98	20.09	20.09	-8.14%	76,554,570
Jan 30, 2026	21.30	22.18	20.45	21.87	21.87	3.60%	47,107,320
Jan 29, 2026	22.03	22.03	21.00	21.11	21.11	-2.63%	33,063,810
Jan 28, 2026	20.41	22.10	20.37	21.68	21.68	6.01%	48,062,340
Jan 27, 2026	20.33	21.08	20.06	20.45	20.45	-0.49%	33,497,930
Jan 26, 2026	20.58	20.99	20.08	20.55	20.55	-0.10%	34,581,500
Jan 23, 2026	20.55	21.15	20.40	20.57	20.57	0.15%	38,225,210
Jan 22, 2026	19.79	20.83	19.45	20.54	20.54	3.48%	48,778,770
Jan 21, 2026	19.88	20.13	19.37	19.85	19.85	-0.05%	30,297,750
Jan 20, 2026	19.29	19.98	18.95	19.86	19.86	3.87%	54,555,450
Jan 19, 2026	18.38	19.34	18.09	19.12	19.12	3.86%	35,842,020
Jan 16, 2026	19.00	19.10	18.32	18.41	18.41	-2.07%	27,815,460
Jan 15, 2026	18.40	19.25	18.27	18.80	18.80	2.12%	43,156,670
Jan 14, 2026	17.51	18.73	17.51	18.41	18.41	6.17%	63,634,130
Jan 13, 2026	17.31	17.73	17.16	17.34	17.34	-0.12%	29,525,390
Jan 12, 2026	17.67	17.73	17.28	17.36	17.36	-1.75%	29,267,710
Jan 9, 2026	18.20	18.34	17.49	17.67	17.67	-2.27%	33,209,700
Jan 8, 2026	17.97	18.55	17.67	18.08	18.08	-0.44%	31,417,720
Jan 7, 2026	18.13	18.56	18.01	18.16	18.16	-0.16%	33,366,086
Jan 6, 2026	16.86	18.54	16.86	18.19	18.19	7.89%	59,856,750
Jan 5, 2026	17.20	17.21	16.62	16.86	16.86	-2.03%	41,021,700
Dec 31, 2025	17.27	17.42	17.06	17.21	17.21	-1.09%	20,251,030
Dec 30, 2025	16.86	17.60	16.71	17.40	17.40	4.07%	47,310,280
Dec 29, 2025	16.73	17.22	16.55	16.72	16.72	-0.77%	42,004,710
Dec 26, 2025	16.80	17.32	16.52	16.85	16.85	-0.06%	41,995,880
Dec 25, 2025	16.44	17.07	16.35	16.86	16.86	3.12%	33,070,180
Dec 24, 2025	15.89	16.44	15.68	16.35	16.35	3.22%	36,481,580
Dec 23, 2025	15.84	16.04	15.70	15.84	15.84	-0.06%	23,340,554
Dec 22, 2025	15.59	16.05	15.47	15.85	15.85	1.67%	24,715,960
Dec 19, 2025	15.56	15.73	15.26	15.59	15.59	1.90%	29,376,566
Dec 18, 2025	14.91	15.63	14.86	15.30	15.30	2.55%	26,461,498
Dec 17, 2025	14.21	15.06	14.20	14.92	14.92	4.12%	29,103,930
Dec 16, 2025	14.33	14.42	13.85	14.33	14.33	-0.49%	26,609,070
Dec 15, 2025	14.25	14.63	14.04	14.40	14.40	1.05%	26,540,770
Dec 12, 2025	14.20	14.33	14.04	14.25	14.25	0.35%	22,200,460
Dec 11, 2025	14.43	14.53	14.16	14.20	14.20	-1.46%	11,453,360
Dec 10, 2025	14.36	14.50	14.22	14.41	14.41	0.21%	12,179,380