TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.23
-0.02 (-0.22%)
At close: Sep 12, 2025
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.24 | 9.28 | 9.23 | 9.28 | 9.28 | 0.54% | 4,733 |
| Sep 12, 2025 | 9.25 | 9.25 | 9.22 | 9.23 | 9.23 | -0.22% | 2,913 |
| Sep 11, 2025 | 9.24 | 9.25 | 9.22 | 9.25 | 9.25 | 0.11% | 4,633 |
| Sep 10, 2025 | 9.25 | 9.26 | 9.22 | 9.24 | 9.24 | - | 3,335 |
| Sep 9, 2025 | 9.27 | 9.27 | 9.23 | 9.24 | 9.24 | -0.32% | 3,596 |
| Sep 8, 2025 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | 0.22% | 6,818 |
| Sep 5, 2025 | 9.24 | 9.28 | 9.23 | 9.25 | 9.25 | 0.22% | 11,093 |
| Sep 4, 2025 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | - | 4,169 |
| Sep 3, 2025 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | -0.11% | 6,946 |
| Sep 2, 2025 | 9.24 | 9.24 | 9.22 | 9.24 | 9.24 | - | 1,751 |
| Sep 1, 2025 | 9.24 | 9.24 | 9.22 | 9.24 | 9.24 | -0.11% | 9,565 |
| Aug 29, 2025 | 9.25 | 9.26 | 9.24 | 9.25 | 9.25 | - | 5,103 |
| Aug 28, 2025 | 9.25 | 9.25 | 9.23 | 9.25 | 9.25 | - | 1,712 |
| Aug 27, 2025 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 0.11% | 1,755 |
| Aug 26, 2025 | 9.25 | 9.27 | 9.23 | 9.24 | 9.24 | - | 3,477 |
| Aug 25, 2025 | 9.25 | 9.26 | 9.23 | 9.24 | 9.24 | -0.11% | 3,883 |
| Aug 22, 2025 | 9.26 | 9.26 | 9.22 | 9.25 | 9.25 | -0.11% | 4,413 |
| Aug 21, 2025 | 9.27 | 9.27 | 9.22 | 9.26 | 9.26 | -0.11% | 7,738 |
| Aug 19, 2025 | 9.28 | 9.28 | 9.25 | 9.27 | 9.27 | 0.11% | 3,918 |
| Aug 18, 2025 | 9.28 | 9.28 | 9.25 | 9.26 | 9.26 | 0.11% | 6,243 |
| Aug 15, 2025 | 9.27 | 9.31 | 9.25 | 9.25 | 9.25 | -0.22% | 7,880 |
| Aug 14, 2025 | 9.28 | 9.29 | 9.27 | 9.27 | 9.27 | -0.11% | 3,144 |
| Aug 13, 2025 | 9.28 | 9.28 | 9.25 | 9.28 | 9.28 | 0.32% | 4,789 |
| Aug 12, 2025 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | -0.32% | 4,254 |
| Aug 11, 2025 | 9.29 | 9.30 | 9.26 | 9.28 | 9.28 | -0.11% | 4,180 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.27 | 9.29 | 9.29 | - | 2,853 |
| Aug 7, 2025 | 9.32 | 9.32 | 9.25 | 9.29 | 9.29 | -0.32% | 5,891 |
| Aug 6, 2025 | 9.30 | 9.32 | 9.25 | 9.32 | 9.32 | 0.43% | 2,916 |
| Aug 5, 2025 | 9.30 | 9.32 | 9.25 | 9.28 | 9.28 | -0.22% | 5,989 |
| Aug 4, 2025 | 9.31 | 9.32 | 9.30 | 9.30 | 9.30 | -0.21% | 2,636 |
| Aug 1, 2025 | 9.27 | 9.33 | 9.26 | 9.32 | 9.32 | 0.54% | 4,843 |
| Jul 31, 2025 | 9.25 | 9.28 | 9.25 | 9.27 | 9.27 | 0.22% | 2,311 |
| Jul 30, 2025 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | -0.22% | 2,100 |
| Jul 29, 2025 | 9.25 | 9.28 | 9.25 | 9.27 | 9.27 | 0.22% | 3,003 |
| Jul 28, 2025 | 9.25 | 9.30 | 9.24 | 9.25 | 9.25 | - | 6,040 |
| Jul 25, 2025 | 9.25 | 9.27 | 9.24 | 9.25 | 9.25 | - | 4,476 |
| Jul 24, 2025 | 9.28 | 9.29 | 9.24 | 9.25 | 9.25 | -0.32% | 6,543 |
| Jul 23, 2025 | 9.32 | 9.32 | 9.24 | 9.28 | 9.28 | -0.32% | 10,865 |
| Jul 22, 2025 | 9.29 | 9.31 | 9.28 | 9.31 | 9.31 | 0.22% | 2,983 |
| Jul 21, 2025 | 9.29 | 9.31 | 9.28 | 9.29 | 9.29 | - | 2,976 |
| Jul 18, 2025 | 9.28 | 9.30 | 9.27 | 9.29 | 9.29 | - | 1,825 |
| Jul 17, 2025 | 9.29 | 9.30 | 9.26 | 9.29 | 9.29 | - | 3,191 |
| Jul 16, 2025 | 9.32 | 9.32 | 9.28 | 9.29 | 9.29 | -0.11% | 3,482 |
| Jul 15, 2025 | 9.30 | 9.31 | 9.28 | 9.30 | 9.30 | - | 6,750 |
| Jul 14, 2025 | 9.27 | 9.30 | 9.26 | 9.30 | 9.30 | 0.22% | 8,839 |
| Jul 11, 2025 | 9.26 | 9.30 | 9.25 | 9.28 | 9.28 | -0.22% | 14,461 |
| Jul 10, 2025 | 9.35 | 9.36 | 9.28 | 9.30 | 9.30 | -1.06% | 18,492 |
| Jul 9, 2025 | 9.39 | 9.42 | 9.38 | 9.40 | 9.40 | 0.21% | 1,788 |
| Jul 8, 2025 | 9.34 | 9.43 | 9.34 | 9.38 | 9.38 | -0.21% | 4,042 |
| Jul 7, 2025 | 9.43 | 9.44 | 9.35 | 9.40 | 9.40 | -0.21% | 4,287 |