TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.20
-0.01 (-0.11%)
At close: Nov 11, 2025
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |