Thurgauer Kantonalbank (SWX:TKBP)
Switzerland · Delayed Price · Currency is CHF 157.00
-3.50 (-2.18%)
Sep 30, 2025, 5:31 PM CET
Thurgauer Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 159.50 | 160.00 | 157.00 | 157.00 | 157.00 | -2.18% | 1,722 |
| Sep 29, 2025 | 159.00 | 162.00 | 157.50 | 160.50 | 160.50 | 0.94% | 807 |
| Sep 26, 2025 | 159.00 | 159.00 | 157.50 | 159.00 | 159.00 | 0.63% | 329 |
| Sep 25, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 0.64% | 959 |
| Sep 24, 2025 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | -1.26% | 915 |
| Sep 23, 2025 | 159.00 | 159.00 | 158.50 | 159.00 | 159.00 | - | 493 |
| Sep 22, 2025 | 157.00 | 159.00 | 156.50 | 159.00 | 159.00 | 0.63% | 699 |
| Sep 19, 2025 | 158.00 | 158.50 | 157.00 | 158.00 | 158.00 | - | 1,562 |
| Sep 18, 2025 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | - | 982 |
| Sep 17, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.32% | 1,816 |
| Sep 16, 2025 | 161.00 | 161.50 | 158.50 | 158.50 | 158.50 | -0.94% | 735 |
| Sep 15, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 559 |
| Sep 12, 2025 | 162.00 | 162.00 | 158.50 | 160.00 | 160.00 | -0.31% | 1,864 |
| Sep 11, 2025 | 160.50 | 161.50 | 159.50 | 160.50 | 160.50 | 0.31% | 1,747 |
| Sep 10, 2025 | 159.50 | 161.00 | 158.50 | 160.00 | 160.00 | 0.31% | 1,591 |
| Sep 9, 2025 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | 0.31% | 1,067 |
| Sep 8, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 1,534 |
| Sep 5, 2025 | 159.00 | 159.50 | 158.00 | 159.00 | 159.00 | 0.32% | 665 |
| Sep 4, 2025 | 159.50 | 159.50 | 157.00 | 158.50 | 158.50 | - | 3,294 |
| Sep 3, 2025 | 157.50 | 159.00 | 157.00 | 158.50 | 158.50 | -0.63% | 751 |
| Sep 2, 2025 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | -0.31% | 507 |
| Sep 1, 2025 | 157.50 | 160.00 | 156.50 | 160.00 | 160.00 | 1.91% | 586 |
| Aug 29, 2025 | 158.00 | 159.50 | 156.50 | 157.00 | 157.00 | -0.95% | 1,139 |
| Aug 28, 2025 | 158.00 | 159.00 | 157.00 | 158.50 | 158.50 | 0.32% | 626 |
| Aug 27, 2025 | 157.00 | 159.50 | 157.00 | 158.00 | 158.00 | - | 1,008 |
| Aug 26, 2025 | 161.00 | 161.50 | 156.50 | 158.00 | 158.00 | -2.47% | 2,200 |
| Aug 25, 2025 | 159.00 | 164.50 | 158.50 | 162.00 | 162.00 | 2.21% | 3,112 |
| Aug 22, 2025 | 158.00 | 159.50 | 157.00 | 158.50 | 158.50 | 0.63% | 349 |
| Aug 21, 2025 | 157.50 | 159.50 | 156.50 | 157.50 | 157.50 | -0.32% | 896 |
| Aug 20, 2025 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 0.32% | 1,560 |
| Aug 19, 2025 | 158.00 | 159.00 | 157.00 | 157.50 | 157.50 | -0.94% | 472 |
| Aug 18, 2025 | 158.50 | 159.50 | 157.00 | 159.00 | 159.00 | 0.63% | 683 |
| Aug 15, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 1,869 |
| Aug 14, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 0.63% | 1,809 |
| Aug 13, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 960 |
| Aug 12, 2025 | 159.50 | 160.50 | 158.00 | 159.00 | 159.00 | -0.93% | 1,001 |
| Aug 11, 2025 | 158.00 | 160.50 | 157.50 | 160.50 | 160.50 | 2.23% | 1,710 |
| Aug 8, 2025 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 0.96% | 829 |
| Aug 7, 2025 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 0.32% | 444 |
| Aug 6, 2025 | 156.50 | 156.50 | 154.00 | 155.00 | 155.00 | -0.64% | 594 |
| Aug 5, 2025 | 156.00 | 158.50 | 154.00 | 156.00 | 156.00 | - | 1,164 |
| Aug 4, 2025 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 0.65% | 2,762 |
| Jul 31, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.32% | 547 |
| Jul 30, 2025 | 156.50 | 157.50 | 154.50 | 154.50 | 154.50 | -1.59% | 554 |
| Jul 29, 2025 | 154.00 | 157.50 | 154.00 | 157.00 | 157.00 | 0.96% | 761 |
| Jul 28, 2025 | 155.00 | 158.00 | 154.00 | 155.50 | 155.50 | 0.32% | 683 |
| Jul 25, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 1,433 |
| Jul 24, 2025 | 155.50 | 156.50 | 154.50 | 155.00 | 155.00 | - | 243 |
| Jul 23, 2025 | 158.00 | 158.00 | 154.50 | 155.00 | 155.00 | -0.64% | 1,697 |
| Jul 22, 2025 | 158.00 | 158.00 | 155.50 | 156.00 | 156.00 | -1.58% | 541 |