TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.27
+0.02 (0.22%)
At close: Jul 31, 2025
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 9.40 | 9.43 | 9.35 | 9.42 | 9.42 | 0.21% | 2,970 |
| Jul 3, 2025 | 9.36 | 9.42 | 9.36 | 9.40 | 9.40 | 0.53% | 2,367 |
| Jul 2, 2025 | 9.40 | 9.41 | 9.35 | 9.35 | 9.35 | -0.53% | 9,552 |
| Jul 1, 2025 | 9.40 | 9.42 | 9.39 | 9.40 | 9.40 | -0.32% | 11,729 |
| Jun 30, 2025 | 9.43 | 9.43 | 9.41 | 9.43 | 9.43 | - | 1,885 |
| Jun 27, 2025 | 9.47 | 9.48 | 9.41 | 9.43 | 9.43 | -0.42% | 2,495 |
| Jun 26, 2025 | 9.46 | 9.47 | 9.40 | 9.47 | 9.47 | 0.11% | 2,169 |
| Jun 25, 2025 | 9.42 | 9.46 | 9.40 | 9.46 | 9.46 | 0.53% | 3,431 |
| Jun 20, 2025 | 9.44 | 9.45 | 9.41 | 9.41 | 9.41 | -0.32% | 4,372 |
| Jun 19, 2025 | 9.43 | 9.44 | 9.41 | 9.44 | 9.44 | 0.11% | 1,377 |
| Jun 18, 2025 | 9.43 | 9.44 | 9.41 | 9.43 | 9.43 | -0.11% | 1,902 |
| Jun 17, 2025 | 9.38 | 9.44 | 9.38 | 9.44 | 9.44 | 0.64% | 2,015 |
| Jun 16, 2025 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | -0.64% | 6,168 |
| Jun 13, 2025 | 9.45 | 9.45 | 9.42 | 9.44 | 9.44 | -0.11% | 1,678 |
| Jun 12, 2025 | 9.49 | 9.49 | 9.44 | 9.45 | 9.45 | - | 6,036 |
| Jun 11, 2025 | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | -0.32% | 4,138 |
| Jun 10, 2025 | 9.47 | 9.49 | 9.45 | 9.48 | 9.48 | 0.11% | 4,263 |
| Jun 9, 2025 | 9.48 | 9.48 | 9.45 | 9.47 | 9.47 | -0.21% | 3,000 |
| Jun 6, 2025 | 9.49 | 9.49 | 9.45 | 9.49 | 9.49 | - | 3,746 |
| Jun 5, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 0.42% | 6,293 |
| Jun 4, 2025 | 9.47 | 9.48 | 9.44 | 9.45 | 9.45 | -0.11% | 7,985 |
| Jun 3, 2025 | 9.49 | 9.49 | 9.31 | 9.46 | 9.46 | -0.32% | 11,808 |
| Jun 2, 2025 | 9.50 | 9.50 | 9.47 | 9.49 | 9.49 | 0.21% | 7,977 |
| May 30, 2025 | 9.41 | 9.47 | 9.41 | 9.47 | 9.47 | -0.32% | 9,659 |
| May 28, 2025 | 9.49 | 9.50 | 9.48 | 9.50 | 9.50 | 0.11% | 3,517 |
| May 27, 2025 | 9.48 | 9.50 | 9.48 | 9.49 | 9.49 | 0.32% | 1,695 |
| May 26, 2025 | 9.46 | 9.50 | 9.46 | 9.46 | 9.46 | - | 5,543 |
| May 23, 2025 | 9.50 | 9.50 | 9.42 | 9.46 | 9.46 | -0.42% | 4,444 |
| May 22, 2025 | 9.49 | 9.50 | 9.47 | 9.50 | 9.50 | 0.21% | 3,187 |
| May 21, 2025 | 9.46 | 9.50 | 9.44 | 9.48 | 9.48 | 0.21% | 4,176 |
| May 20, 2025 | 9.45 | 9.46 | 9.44 | 9.46 | 9.46 | 0.11% | 7,955 |