TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.19
-0.01 (-0.11%)
At close: May 19, 2026
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 9.26 | 9.27 | 9.20 | 9.22 | 9.22 | -0.43% | 17,081 |
| Apr 13, 2026 | 9.30 | 9.30 | 9.21 | 9.26 | 9.26 | -0.43% | 6,876 |
| Apr 10, 2026 | 9.44 | 9.44 | 9.21 | 9.30 | 9.30 | -1.38% | 8,492 |
| Apr 9, 2026 | 9.38 | 9.45 | 9.37 | 9.43 | 9.43 | 0.43% | 6,988 |
| Apr 8, 2026 | 9.30 | 9.40 | 9.30 | 9.39 | 9.39 | 0.97% | 14,127 |
| Apr 7, 2026 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | 0.98% | 22,127 |
| Apr 2, 2026 | 9.21 | 9.22 | 9.20 | 9.21 | 9.21 | -0.11% | 3,800 |
| Apr 1, 2026 | 9.20 | 9.23 | 9.10 | 9.22 | 9.22 | -0.11% | 15,245 |
| Mar 31, 2026 | 9.25 | 9.26 | 9.22 | 9.23 | 9.23 | -0.22% | 10,263 |
| Mar 30, 2026 | 9.23 | 9.30 | 9.21 | 9.25 | 9.25 | -6.57% | 26,797 |
| Mar 27, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.30 | 0.41% | 17,819 |
| Mar 26, 2026 | 9.87 | 9.88 | 9.85 | 9.86 | 9.26 | - | 9,889 |
| Mar 25, 2026 | 9.88 | 9.88 | 9.85 | 9.86 | 9.26 | 0.20% | 9,577 |
| Mar 24, 2026 | 9.84 | 9.85 | 9.83 | 9.84 | 9.24 | - | 4,839 |
| Mar 23, 2026 | 9.86 | 9.86 | 9.81 | 9.84 | 9.24 | -0.20% | 9,321 |
| Mar 20, 2026 | 9.86 | 9.87 | 9.84 | 9.86 | 9.26 | 0.10% | 12,154 |
| Mar 19, 2026 | 9.84 | 9.86 | 9.82 | 9.85 | 9.25 | 0.10% | 4,931 |
| Mar 18, 2026 | 9.83 | 9.85 | 9.82 | 9.84 | 9.24 | 0.20% | 3,597 |
| Mar 17, 2026 | 9.84 | 9.85 | 9.81 | 9.82 | 9.22 | -0.20% | 10,554 |
| Mar 16, 2026 | 9.84 | 9.85 | 9.82 | 9.84 | 9.24 | - | 4,718 |
| Mar 13, 2026 | 9.84 | 9.85 | 9.82 | 9.84 | 9.24 | 0.10% | 2,621 |
| Mar 12, 2026 | 9.82 | 9.84 | 9.81 | 9.83 | 9.23 | 0.20% | 2,602 |
| Mar 11, 2026 | 9.83 | 9.85 | 9.81 | 9.81 | 9.22 | -0.20% | 4,631 |
| Mar 10, 2026 | 9.82 | 9.85 | 9.80 | 9.83 | 9.23 | - | 5,245 |
| Mar 9, 2026 | 9.86 | 9.87 | 9.78 | 9.83 | 9.23 | -0.41% | 6,239 |
| Mar 6, 2026 | 9.85 | 9.87 | 9.83 | 9.87 | 9.27 | -0.10% | 2,655 |
| Mar 5, 2026 | 9.82 | 9.89 | 9.82 | 9.88 | 9.28 | 0.61% | 2,927 |
| Mar 4, 2026 | 9.80 | 9.82 | 9.78 | 9.82 | 9.22 | 0.31% | 5,257 |