Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	22.76	23.50	22.63	23.36	23.36	2.32%	32,583,042
Sep 15, 2026	23.13	23.24	22.67	22.83	22.83	-1.25%	24,771,289
Sep 14, 2026	23.30	23.87	22.99	23.12	23.12	-1.24%	30,053,325
Sep 11, 2026	24.16	24.16	22.79	23.41	23.41	-4.14%	51,698,549
Sep 10, 2026	24.78	24.87	24.12	24.42	24.42	-2.20%	44,343,311
Sep 9, 2026	25.08	25.09	24.40	24.97	24.97	-0.40%	38,076,380
Sep 8, 2026	24.99	25.20	24.60	25.07	25.07	0.60%	49,097,542
Sep 7, 2026	25.81	25.96	24.70	24.92	24.92	-4.15%	54,196,510
Sep 4, 2026	26.39	26.75	25.87	26.00	26.00	-1.81%	45,353,853
Sep 3, 2026	26.28	26.84	26.01	26.48	26.48	0.76%	39,373,189
Sep 2, 2026	27.17	27.25	25.60	26.28	26.28	-3.28%	55,158,811
Sep 1, 2026	27.65	28.10	26.98	27.17	27.17	-1.77%	60,833,440
Aug 31, 2026	27.61	27.89	26.61	27.66	27.66	0.77%	69,453,475
Aug 28, 2026	26.38	27.78	25.52	27.45	27.45	5.58%	92,524,216
Aug 27, 2026	23.61	26.00	23.50	26.00	26.00	9.98%	66,623,486
Aug 26, 2026	23.30	24.35	22.68	23.64	23.64	-0.30%	35,593,658
Aug 25, 2026	24.50	25.05	23.50	23.71	23.71	-3.22%	49,458,520
Aug 24, 2026	24.87	25.82	24.03	24.50	24.50	-0.85%	53,939,620
Aug 21, 2026	23.61	24.78	23.08	24.71	24.71	4.61%	41,357,548
Aug 20, 2026	23.78	24.65	23.36	23.62	23.62	-0.38%	31,777,370
Aug 19, 2026	23.82	24.38	23.55	23.71	23.71	-0.88%	36,228,550
Aug 18, 2026	23.55	23.97	23.33	23.92	23.92	2.00%	29,598,739
Aug 17, 2026	23.02	23.49	22.69	23.45	23.45	2.67%	29,583,404
Aug 14, 2026	22.77	23.13	22.55	22.84	22.84	0.75%	24,690,042
Aug 13, 2026	23.11	23.33	22.66	22.67	22.67	-2.83%	35,960,719
Aug 12, 2026	23.86	24.49	23.00	23.33	23.33	-2.34%	48,734,060
Aug 11, 2026	24.40	24.98	23.80	23.89	23.89	-2.09%	46,679,858
Aug 10, 2026	23.56	24.74	23.50	24.40	24.40	3.57%	40,141,552
Aug 7, 2026	23.44	24.35	23.20	23.56	23.56	0.90%	49,117,700
Aug 6, 2026	22.94	23.66	22.77	23.35	23.35	1.57%	38,681,327
Aug 5, 2026	21.90	23.17	21.86	22.99	22.99	3.70%	37,696,126
Aug 4, 2026	22.28	22.38	21.52	22.17	22.17	-1.12%	28,508,030
Aug 3, 2026	22.29	23.18	21.63	22.42	22.42	0.09%	39,601,907
Jul 31, 2026	21.70	22.69	21.53	22.40	22.40	1.59%	32,865,320
Jul 30, 2026	22.24	22.55	21.72	22.05	22.05	-1.08%	33,169,220
Jul 29, 2026	21.20	22.58	21.10	22.29	22.29	5.14%	39,755,730
Jul 28, 2026	21.05	21.36	20.65	21.20	21.20	-0.98%	23,616,096
Jul 27, 2026	20.86	21.72	20.78	21.41	21.41	1.33%	27,899,104
Jul 24, 2026	22.32	22.58	21.10	21.13	21.13	-6.55%	38,428,009
Jul 23, 2026	22.60	22.75	21.76	22.61	22.61	-0.13%	34,448,061
Jul 22, 2026	21.01	22.88	20.80	22.64	22.64	6.94%	54,114,805
Jul 21, 2026	20.50	21.44	20.50	21.17	21.17	1.78%	41,633,285
Jul 20, 2026	20.64	21.53	20.34	20.80	20.80	0.73%	49,432,085
Jul 17, 2026	20.27	21.09	20.13	20.65	20.65	1.57%	45,689,599
Jul 16, 2026	20.54	20.87	20.13	20.33	20.33	-1.88%	34,134,390
Jul 15, 2026	20.86	21.21	20.25	20.72	20.72	0.78%	40,146,500
Jul 14, 2026	19.38	20.69	19.12	20.56	20.56	6.47%	45,447,147
Jul 13, 2026	20.40	20.70	19.08	19.31	19.31	-6.53%	48,150,561
Jul 10, 2026	21.02	21.13	20.44	20.66	20.66	-1.71%	36,998,140
Jul 9, 2026	21.31	21.50	20.16	21.02	21.02	-2.37%	40,006,657