Thurgauer Kantonalbank (SWX:TKBP)
157.50
+1.50 (0.96%)
Oct 21, 2025, 5:31 PM CET
Thurgauer Kantonalbank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 156.00 | 158.50 | 155.00 | 158.50 | 158.50 | 1.60% | 1,273 |
Oct 20, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.32% | 2,018 |
Oct 17, 2025 | 157.00 | 157.00 | 155.00 | 156.50 | 156.50 | -0.95% | 1,161 |
Oct 16, 2025 | 157.00 | 158.50 | 157.00 | 158.00 | 158.00 | 0.32% | 905 |
Oct 15, 2025 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | -0.32% | 1,550 |
Oct 14, 2025 | 158.00 | 158.50 | 156.00 | 158.00 | 158.00 | -0.32% | 1,651 |
Oct 13, 2025 | 159.00 | 159.00 | 157.00 | 158.50 | 158.50 | -0.31% | 1,133 |
Oct 10, 2025 | 158.50 | 161.00 | 158.00 | 159.00 | 159.00 | - | 972 |
Oct 9, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 374 |
Oct 8, 2025 | 158.50 | 159.50 | 158.50 | 159.00 | 159.00 | -0.31% | 324 |
Oct 7, 2025 | 159.50 | 160.50 | 158.50 | 159.50 | 159.50 | -0.31% | 1,224 |
Oct 6, 2025 | 159.50 | 162.00 | 159.00 | 160.00 | 160.00 | 0.63% | 2,009 |
Oct 3, 2025 | 159.00 | 159.50 | 158.50 | 159.00 | 159.00 | 0.63% | 229 |
Oct 2, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.94% | 176 |
Oct 1, 2025 | 158.00 | 160.00 | 158.00 | 159.50 | 159.50 | 1.59% | 710 |
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 |