TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.23
+0.02 (0.22%)
At close: Oct 14, 2025
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 9.21 | 9.25 | 9.20 | 9.23 | 9.23 | 0.22% | 4,429 |
| Oct 13, 2025 | 9.22 | 9.24 | 9.20 | 9.21 | 9.21 | - | 2,941 |
| Oct 10, 2025 | 9.21 | 9.22 | 9.20 | 9.21 | 9.21 | -0.11% | 7,335 |
| Oct 9, 2025 | 9.21 | 9.22 | 9.20 | 9.22 | 9.22 | 0.11% | 5,306 |
| Oct 8, 2025 | 9.21 | 9.22 | 9.21 | 9.21 | 9.21 | -0.11% | 4,325 |
| Oct 7, 2025 | 9.23 | 9.24 | 9.20 | 9.22 | 9.22 | -0.11% | 7,419 |
| Oct 6, 2025 | 9.26 | 9.26 | 9.22 | 9.23 | 9.23 | -0.32% | 3,696 |
| Oct 3, 2025 | 9.23 | 9.27 | 9.23 | 9.26 | 9.26 | 0.33% | 2,257 |
| Oct 2, 2025 | 9.23 | 9.25 | 9.23 | 9.23 | 9.23 | - | 2,062 |
| Oct 1, 2025 | 9.23 | 9.25 | 9.21 | 9.23 | 9.23 | - | 3,091 |
| Sep 30, 2025 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 0.11% | 2,662 |
| Sep 29, 2025 | 9.22 | 9.23 | 9.21 | 9.22 | 9.22 | - | 2,548 |
| Sep 26, 2025 | 9.22 | 9.23 | 9.20 | 9.22 | 9.22 | - | 11,755 |
| Sep 25, 2025 | 9.23 | 9.24 | 9.21 | 9.22 | 9.22 | -0.11% | 6,748 |
| Sep 24, 2025 | 9.26 | 9.26 | 9.22 | 9.23 | 9.23 | -0.32% | 5,825 |
| Sep 23, 2025 | 9.26 | 9.27 | 9.24 | 9.26 | 9.26 | - | 1,568 |
| Sep 22, 2025 | 9.24 | 9.27 | 9.24 | 9.26 | 9.26 | -0.11% | 3,667 |
| Sep 19, 2025 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 0.22% | 2,807 |
| Sep 18, 2025 | 9.27 | 9.28 | 9.25 | 9.25 | 9.25 | -0.22% | 5,066 |
| Sep 17, 2025 | 9.24 | 9.28 | 9.24 | 9.27 | 9.27 | 0.32% | 2,983 |
| Sep 16, 2025 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.43% | 4,074 |
| 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 |