TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.40
+0.03 (0.32%)
At close: Dec 23, 2025
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.37 | 9.40 | 9.36 | 9.40 | 9.40 | 0.32% | 4,842 |
| Dec 22, 2025 | 9.32 | 9.37 | 9.32 | 9.37 | 9.37 | 0.97% | 4,859 |
| Dec 19, 2025 | 9.38 | 9.40 | 9.28 | 9.28 | 9.28 | -1.07% | 5,045 |
| Dec 18, 2025 | 9.38 | 9.38 | 9.36 | 9.38 | 9.38 | 0.11% | 39,391 |
| Dec 17, 2025 | 9.34 | 9.41 | 9.33 | 9.37 | 9.37 | 0.32% | 4,477 |
| Dec 16, 2025 | 9.29 | 9.38 | 9.25 | 9.34 | 9.34 | 0.65% | 5,750 |
| Dec 15, 2025 | 9.21 | 9.30 | 9.21 | 9.28 | 9.28 | 0.76% | 8,225 |
| Dec 12, 2025 | 9.22 | 9.24 | 9.21 | 9.21 | 9.21 | -0.32% | 4,749 |
| Dec 11, 2025 | 9.25 | 9.25 | 9.23 | 9.24 | 9.24 | -0.11% | 4,026 |
| Dec 10, 2025 | 9.23 | 9.25 | 9.22 | 9.25 | 9.25 | 0.22% | 2,978 |
| Dec 9, 2025 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | -0.11% | 1,624 |
| Dec 8, 2025 | 9.25 | 9.25 | 9.21 | 9.24 | 9.24 | -0.11% | 2,850 |
| Dec 5, 2025 | 9.22 | 9.25 | 9.22 | 9.25 | 9.25 | 0.33% | 4,631 |
| Dec 4, 2025 | 9.21 | 9.24 | 9.20 | 9.22 | 9.22 | 0.11% | 3,998 |
| Dec 3, 2025 | 9.24 | 9.24 | 9.20 | 9.21 | 9.21 | -0.32% | 4,081 |
| Dec 2, 2025 | 9.26 | 9.26 | 9.22 | 9.24 | 9.24 | -0.22% | 4,213 |
| Dec 1, 2025 | 9.26 | 9.26 | 9.21 | 9.26 | 9.26 | - | 5,740 |
| Nov 28, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.22% | 3,621 |
| Nov 27, 2025 | 9.22 | 9.25 | 9.22 | 9.24 | 9.24 | 0.22% | 1,409 |
| Nov 26, 2025 | 9.26 | 9.26 | 9.20 | 9.22 | 9.22 | -0.75% | 5,675 |
| Nov 25, 2025 | 9.20 | 9.30 | 9.20 | 9.29 | 9.29 | 0.98% | 7,453 |
| Nov 24, 2025 | 9.18 | 9.23 | 9.17 | 9.20 | 9.20 | 0.22% | 4,826 |
| Nov 21, 2025 | 9.19 | 9.20 | 9.17 | 9.18 | 9.18 | -0.11% | 1,566 |
| Nov 20, 2025 | 9.20 | 9.20 | 9.17 | 9.19 | 9.19 | -0.11% | 1,776 |
| Nov 19, 2025 | 9.15 | 9.22 | 9.15 | 9.20 | 9.20 | 0.55% | 2,486 |
| Nov 18, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | -0.11% | 2,656 |
| Nov 17, 2025 | 9.19 | 9.19 | 9.14 | 9.16 | 9.16 | -0.33% | 2,196 |
| Nov 14, 2025 | 9.19 | 9.19 | 9.17 | 9.19 | 9.19 | - | 4,633 |
| Nov 13, 2025 | 9.19 | 9.20 | 9.10 | 9.19 | 9.19 | 0.11% | 13,625 |
| Nov 12, 2025 | 9.20 | 9.21 | 9.18 | 9.18 | 9.18 | -0.22% | 3,410 |
| Nov 11, 2025 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | -0.11% | 2,938 |
| Nov 10, 2025 | 9.20 | 9.25 | 9.19 | 9.21 | 9.21 | 0.11% | 4,474 |
| Nov 7, 2025 | 9.20 | 9.21 | 9.19 | 9.20 | 9.20 | - | 2,369 |
| Nov 6, 2025 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | 0.11% | 2,150 |
| Nov 5, 2025 | 9.19 | 9.19 | 9.18 | 9.19 | 9.19 | - | 2,414 |
| Nov 4, 2025 | 9.19 | 9.20 | 9.17 | 9.19 | 9.19 | - | 3,810 |
| Nov 3, 2025 | 9.20 | 9.20 | 9.18 | 9.19 | 9.19 | -0.11% | 2,637 |
| Oct 31, 2025 | 9.17 | 9.20 | 9.17 | 9.20 | 9.20 | 0.33% | 2,197 |
| Oct 30, 2025 | 9.20 | 9.20 | 9.17 | 9.17 | 9.17 | -0.33% | 3,882 |
| Oct 29, 2025 | 9.19 | 9.20 | 9.18 | 9.20 | 9.20 | 0.11% | 2,241 |
| Oct 28, 2025 | 9.19 | 9.20 | 9.18 | 9.19 | 9.19 | - | 2,601 |
| Oct 27, 2025 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | -0.11% | 3,357 |
| Oct 24, 2025 | 9.20 | 9.22 | 9.19 | 9.20 | 9.20 | - | 1,963 |
| Oct 23, 2025 | 9.20 | 9.21 | 9.19 | 9.20 | 9.20 | - | 4,181 |
| Oct 22, 2025 | 9.21 | 9.22 | 9.20 | 9.20 | 9.20 | -0.11% | 1,939 |
| Oct 21, 2025 | 9.21 | 9.21 | 9.20 | 9.21 | 9.21 | - | 2,118 |
| Oct 20, 2025 | 9.21 | 9.22 | 9.20 | 9.21 | 9.21 | - | 3,753 |
| Oct 17, 2025 | 9.22 | 9.23 | 9.20 | 9.21 | 9.21 | -0.22% | 4,928 |
| Oct 16, 2025 | 9.25 | 9.25 | 9.21 | 9.23 | 9.23 | -0.22% | 3,127 |
| Oct 15, 2025 | 9.23 | 9.25 | 9.20 | 9.25 | 9.25 | 0.22% | 2,142 |