TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.74
-0.03 (-0.31%)
At close: Feb 25, 2026
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.71 | 9.75 | 9.71 | 9.74 | 9.74 | -0.31% | 7,303 |
| Feb 23, 2026 | 9.76 | 9.78 | 9.74 | 9.77 | 9.77 | 0.10% | 2,965 |
| Feb 20, 2026 | 9.65 | 9.79 | 9.65 | 9.76 | 9.76 | 1.77% | 19,811 |
| Feb 19, 2026 | 9.60 | 9.61 | 9.59 | 9.59 | 9.59 | -0.21% | 3,300 |
| Feb 18, 2026 | 9.61 | 9.61 | 9.59 | 9.61 | 9.61 | - | 1,402 |
| Feb 17, 2026 | 9.60 | 9.61 | 9.59 | 9.61 | 9.61 | 0.10% | 1,935 |
| Feb 16, 2026 | 9.61 | 9.61 | 9.59 | 9.60 | 9.60 | -0.10% | 3,234 |
| Feb 13, 2026 | 9.63 | 9.63 | 9.60 | 9.61 | 9.61 | -0.10% | 3,064 |
| Feb 12, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 0.10% | 3,452 |
| Feb 11, 2026 | 9.60 | 9.61 | 9.58 | 9.61 | 9.61 | 0.10% | 4,439 |
| Feb 10, 2026 | 9.59 | 9.60 | 9.58 | 9.60 | 9.60 | 0.10% | 3,464 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.55 | 9.59 | 9.59 | -0.10% | 3,743 |
| Feb 6, 2026 | 9.60 | 9.60 | 9.57 | 9.60 | 9.60 | 0.21% | 2,184 |
| Feb 5, 2026 | 9.58 | 9.62 | 9.58 | 9.58 | 9.58 | - | 5,602 |
| Feb 4, 2026 | 9.58 | 9.58 | 9.57 | 9.58 | 9.58 | - | 4,166 |
| Feb 3, 2026 | 9.57 | 9.58 | 9.55 | 9.58 | 9.58 | 0.10% | 4,975 |
| Feb 2, 2026 | 9.49 | 9.58 | 9.49 | 9.57 | 9.57 | 0.84% | 8,681 |
| Jan 30, 2026 | 9.49 | 9.50 | 9.48 | 9.49 | 9.49 | -0.11% | 3,728 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.43 | 9.50 | 9.50 | 0.53% | 10,472 |
| Jan 28, 2026 | 9.46 | 9.46 | 9.42 | 9.45 | 9.45 | 0.21% | 5,398 |
| Jan 27, 2026 | 9.48 | 9.48 | 9.40 | 9.43 | 9.43 | -0.11% | 3,279 |
| Jan 26, 2026 | 9.48 | 9.50 | 9.40 | 9.44 | 9.44 | -0.21% | 8,367 |
| Jan 23, 2026 | 9.45 | 9.46 | 9.40 | 9.46 | 9.46 | -0.21% | 5,857 |
| Jan 22, 2026 | 9.49 | 9.49 | 9.45 | 9.48 | 9.48 | -0.11% | 8,427 |
| Jan 21, 2026 | 9.40 | 9.50 | 9.40 | 9.49 | 9.49 | 0.96% | 6,969 |
| Jan 20, 2026 | 9.50 | 9.50 | 9.38 | 9.40 | 9.40 | 0.21% | 8,425 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.33 | 9.38 | 9.38 | -2.60% | 16,064 |
| Jan 16, 2026 | 9.80 | 9.80 | 9.63 | 9.63 | 9.63 | -1.73% | 8,117 |
| Jan 15, 2026 | 9.82 | 9.82 | 9.79 | 9.80 | 9.80 | -0.31% | 4,925 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.78 | 9.83 | 9.83 | 0.10% | 3,380 |
| Jan 13, 2026 | 9.79 | 9.83 | 9.75 | 9.82 | 9.82 | 0.72% | 9,654 |
| Jan 12, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -0.10% | 6,747 |
| Jan 9, 2026 | 9.76 | 9.77 | 9.75 | 9.76 | 9.76 | - | 10,457 |
| Jan 8, 2026 | 9.76 | 9.76 | 9.74 | 9.76 | 9.76 | - | 14,821 |
| Jan 7, 2026 | 9.68 | 9.76 | 9.68 | 9.76 | 9.76 | 0.83% | 19,300 |
| Jan 6, 2026 | 9.65 | 9.70 | 9.65 | 9.68 | 9.68 | 0.41% | 2,883 |
| Jan 5, 2026 | 9.66 | 9.74 | 9.62 | 9.64 | 9.64 | -0.10% | 7,226 |
| Jan 2, 2026 | 9.55 | 9.68 | 9.52 | 9.65 | 9.65 | 1.58% | 10,002 |
| Dec 30, 2025 | 9.44 | 9.51 | 9.43 | 9.50 | 9.50 | 0.64% | 4,304 |
| Dec 29, 2025 | 9.40 | 9.44 | 9.39 | 9.44 | 9.44 | 0.43% | 8,209 |
| 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 |