TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.30
0.00 (0.00%)
At close: Apr 7, 2026
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | 0.98% | 22,127 |
| Apr 2, 2026 | 9.21 | 9.22 | 9.20 | 9.21 | 9.21 | -0.11% | 3,800 |
| Apr 1, 2026 | 9.20 | 9.23 | 9.10 | 9.22 | 9.22 | -0.11% | 15,245 |
| Mar 31, 2026 | 9.25 | 9.26 | 9.22 | 9.23 | 9.23 | -0.22% | 10,263 |
| Mar 30, 2026 | 9.23 | 9.30 | 9.21 | 9.25 | 9.25 | -6.57% | 26,797 |
| Mar 27, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.30 | 0.41% | 17,819 |
| Mar 26, 2026 | 9.87 | 9.88 | 9.85 | 9.86 | 9.26 | - | 9,889 |
| Mar 25, 2026 | 9.88 | 9.88 | 9.85 | 9.86 | 9.26 | 0.20% | 9,577 |
| Mar 24, 2026 | 9.84 | 9.85 | 9.83 | 9.84 | 9.24 | - | 4,839 |
| Mar 23, 2026 | 9.86 | 9.86 | 9.81 | 9.84 | 9.24 | -0.20% | 9,321 |
| Mar 20, 2026 | 9.86 | 9.87 | 9.84 | 9.86 | 9.26 | 0.10% | 12,154 |
| Mar 19, 2026 | 9.84 | 9.86 | 9.82 | 9.85 | 9.25 | 0.10% | 4,931 |
| Mar 18, 2026 | 9.83 | 9.85 | 9.82 | 9.84 | 9.24 | 0.20% | 3,597 |
| Mar 17, 2026 | 9.84 | 9.85 | 9.81 | 9.82 | 9.22 | -0.20% | 10,554 |
| Mar 16, 2026 | 9.84 | 9.85 | 9.82 | 9.84 | 9.24 | - | 4,718 |
| Mar 13, 2026 | 9.84 | 9.85 | 9.82 | 9.84 | 9.24 | 0.10% | 2,621 |
| Mar 12, 2026 | 9.82 | 9.84 | 9.81 | 9.83 | 9.23 | 0.20% | 2,602 |
| Mar 11, 2026 | 9.83 | 9.85 | 9.81 | 9.81 | 9.22 | -0.20% | 4,631 |
| Mar 10, 2026 | 9.82 | 9.85 | 9.80 | 9.83 | 9.23 | - | 5,245 |
| Mar 9, 2026 | 9.86 | 9.87 | 9.78 | 9.83 | 9.23 | -0.41% | 6,239 |
| Mar 6, 2026 | 9.85 | 9.87 | 9.83 | 9.87 | 9.27 | -0.10% | 2,655 |
| Mar 5, 2026 | 9.82 | 9.89 | 9.82 | 9.88 | 9.28 | 0.61% | 2,927 |
| Mar 4, 2026 | 9.80 | 9.82 | 9.78 | 9.82 | 9.22 | 0.31% | 5,257 |
| Mar 3, 2026 | 9.78 | 9.80 | 9.75 | 9.79 | 9.20 | 0.10% | 4,646 |
| Mar 2, 2026 | 9.73 | 9.79 | 9.73 | 9.78 | 9.19 | 0.51% | 7,028 |
| Feb 27, 2026 | 9.70 | 9.74 | 9.68 | 9.73 | 9.14 | 0.10% | 4,883 |
| Feb 26, 2026 | 9.73 | 9.77 | 9.70 | 9.72 | 9.13 | -0.21% | 5,606 |
| Feb 25, 2026 | 9.71 | 9.75 | 9.71 | 9.74 | 9.15 | -0.31% | 7,303 |
| Feb 23, 2026 | 9.76 | 9.78 | 9.74 | 9.77 | 9.18 | 0.10% | 2,965 |
| Feb 20, 2026 | 9.65 | 9.79 | 9.65 | 9.76 | 9.17 | 1.77% | 19,811 |
| Feb 19, 2026 | 9.60 | 9.61 | 9.59 | 9.59 | 9.01 | -0.21% | 3,300 |
| Feb 18, 2026 | 9.61 | 9.61 | 9.59 | 9.61 | 9.03 | - | 1,402 |
| Feb 17, 2026 | 9.60 | 9.61 | 9.59 | 9.61 | 9.03 | 0.10% | 1,935 |
| Feb 16, 2026 | 9.61 | 9.61 | 9.59 | 9.60 | 9.02 | -0.10% | 3,234 |
| Feb 13, 2026 | 9.63 | 9.63 | 9.60 | 9.61 | 9.03 | -0.10% | 3,064 |
| Feb 12, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.04 | 0.10% | 3,452 |
| Feb 11, 2026 | 9.60 | 9.61 | 9.58 | 9.61 | 9.03 | 0.10% | 4,439 |
| Feb 10, 2026 | 9.59 | 9.60 | 9.58 | 9.60 | 9.02 | 0.10% | 3,464 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.55 | 9.59 | 9.01 | -0.10% | 3,743 |
| Feb 6, 2026 | 9.60 | 9.60 | 9.57 | 9.60 | 9.02 | 0.21% | 2,184 |
| Feb 5, 2026 | 9.58 | 9.62 | 9.58 | 9.58 | 9.00 | - | 5,602 |
| Feb 4, 2026 | 9.58 | 9.58 | 9.57 | 9.58 | 9.00 | - | 4,166 |
| Feb 3, 2026 | 9.57 | 9.58 | 9.55 | 9.58 | 9.00 | 0.10% | 4,975 |
| Feb 2, 2026 | 9.49 | 9.58 | 9.49 | 9.57 | 8.99 | 0.84% | 8,681 |
| Jan 30, 2026 | 9.49 | 9.50 | 9.48 | 9.49 | 8.91 | -0.11% | 3,728 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.43 | 9.50 | 8.92 | 0.53% | 10,472 |
| Jan 28, 2026 | 9.46 | 9.46 | 9.42 | 9.45 | 8.88 | 0.21% | 5,398 |
| Jan 27, 2026 | 9.48 | 9.48 | 9.40 | 9.43 | 8.86 | -0.11% | 3,279 |
| Jan 26, 2026 | 9.48 | 9.50 | 9.40 | 9.44 | 8.87 | -0.21% | 8,367 |
| Jan 23, 2026 | 9.45 | 9.46 | 9.40 | 9.46 | 8.89 | -0.21% | 5,857 |