TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.15
-0.01 (-0.11%)
At close: Jun 29, 2026
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.16 | 9.16 | 9.14 | 9.15 | 9.15 | -0.11% | 1,298 |
| Jun 26, 2026 | 9.16 | 9.16 | 9.13 | 9.16 | 9.16 | 0.11% | 3,920 |
| Jun 25, 2026 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | - | 3,675 |
| Jun 22, 2026 | 9.15 | 9.16 | 9.14 | 9.15 | 9.15 | -0.11% | 1,840 |
| Jun 19, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 0.22% | 6,869 |
| Jun 18, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | -0.11% | 1,284 |
| Jun 17, 2026 | 9.15 | 9.16 | 9.14 | 9.15 | 9.15 | - | 3,424 |
| Jun 16, 2026 | 9.15 | 9.17 | 9.14 | 9.15 | 9.15 | -0.22% | 3,153 |
| Jun 15, 2026 | 9.15 | 9.19 | 9.14 | 9.17 | 9.17 | 0.22% | 10,106 |
| Jun 12, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | - | 3,930 |
| Jun 11, 2026 | 9.16 | 9.17 | 9.15 | 9.15 | 9.15 | -0.22% | 2,106 |
| Jun 10, 2026 | 9.16 | 9.17 | 9.15 | 9.17 | 9.17 | - | 4,262 |
| Jun 9, 2026 | 9.16 | 9.19 | 9.15 | 9.17 | 9.17 | 0.11% | 6,899 |
| Jun 8, 2026 | 9.17 | 9.19 | 9.15 | 9.16 | 9.16 | -0.11% | 10,201 |
| Jun 5, 2026 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | -0.22% | 10,049 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.15 | 9.19 | 9.19 | -0.11% | 6,389 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | - | 4,022 |
| Jun 2, 2026 | 9.19 | 9.20 | 9.18 | 9.20 | 9.20 | 0.11% | 3,847 |
| Jun 1, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | - | 1,666 |
| May 29, 2026 | 9.20 | 9.20 | 9.18 | 9.19 | 9.19 | -0.11% | 4,514 |
| May 28, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.11% | 2,207 |
| May 27, 2026 | 9.20 | 9.20 | 9.18 | 9.19 | 9.19 | -0.22% | 4,486 |
| May 26, 2026 | 9.20 | 9.21 | 9.20 | 9.21 | 9.21 | - | 2,043 |
| May 25, 2026 | 9.22 | 9.23 | 9.19 | 9.21 | 9.21 | -0.11% | 3,941 |
| May 22, 2026 | 9.23 | 9.24 | 9.21 | 9.22 | 9.22 | -0.11% | 2,387 |
| May 21, 2026 | 9.20 | 9.25 | 9.20 | 9.23 | 9.23 | - | 4,341 |
| May 20, 2026 | 9.19 | 9.23 | 9.19 | 9.23 | 9.23 | 0.44% | 2,045 |
| May 19, 2026 | 9.20 | 9.23 | 9.17 | 9.19 | 9.19 | -0.11% | 12,952 |
| May 18, 2026 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | -0.33% | 8,887 |
| May 15, 2026 | 9.20 | 9.23 | 9.19 | 9.23 | 9.23 | 0.33% | 3,453 |
| May 13, 2026 | 9.19 | 9.22 | 9.19 | 9.20 | 9.20 | -0.22% | 6,117 |
| May 12, 2026 | 9.22 | 9.24 | 9.18 | 9.22 | 9.22 | - | 11,592 |
| May 11, 2026 | 9.23 | 9.25 | 9.22 | 9.22 | 9.22 | -0.43% | 3,184 |
| May 8, 2026 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | -0.43% | 2,828 |
| May 7, 2026 | 9.22 | 9.30 | 9.21 | 9.30 | 9.30 | 0.87% | 12,963 |
| May 6, 2026 | 9.22 | 9.23 | 9.20 | 9.22 | 9.22 | - | 5,526 |
| May 5, 2026 | 9.21 | 9.23 | 9.20 | 9.22 | 9.22 | -0.11% | 13,364 |
| May 4, 2026 | 9.25 | 9.25 | 9.22 | 9.23 | 9.23 | -0.11% | 4,658 |
| Apr 30, 2026 | 9.26 | 9.26 | 9.22 | 9.24 | 9.24 | - | 5,918 |
| Apr 29, 2026 | 9.24 | 9.27 | 9.22 | 9.24 | 9.24 | 0.22% | 2,900 |
| Apr 28, 2026 | 9.26 | 9.27 | 9.22 | 9.22 | 9.22 | -0.43% | 7,954 |
| Apr 27, 2026 | 9.27 | 9.28 | 9.25 | 9.26 | 9.26 | -0.11% | 5,324 |
| Apr 24, 2026 | 9.27 | 9.28 | 9.25 | 9.27 | 9.27 | - | 3,740 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.27 | 9.27 | 9.27 | -0.11% | 2,832 |
| Apr 22, 2026 | 9.28 | 9.30 | 9.26 | 9.28 | 9.28 | -0.22% | 3,252 |
| Apr 21, 2026 | 9.30 | 9.31 | 9.27 | 9.30 | 9.30 | 0.22% | 4,824 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.25 | 9.28 | 9.28 | -0.11% | 4,232 |
| Apr 17, 2026 | 9.30 | 9.30 | 9.25 | 9.29 | 9.29 | - | 2,989 |
| Apr 16, 2026 | 9.31 | 9.35 | 9.28 | 9.29 | 9.29 | - | 5,300 |
| Apr 15, 2026 | 9.23 | 9.29 | 9.22 | 9.29 | 9.29 | 0.76% | 4,778 |