TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 9.13
-0.03 (-0.33%)
At close: Aug 10, 2026
TKM Grupp AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | -0.33% | 6,995 |
| Aug 7, 2026 | 9.15 | 9.16 | 9.14 | 9.16 | 9.16 | 0.11% | 2,035 |
| Aug 6, 2026 | 9.14 | 9.15 | 9.12 | 9.15 | 9.15 | 0.22% | 5,096 |
| Aug 5, 2026 | 9.13 | 9.15 | 9.12 | 9.13 | 9.13 | -0.11% | 3,604 |
| Aug 4, 2026 | 9.14 | 9.15 | 9.14 | 9.14 | 9.14 | - | 4,365 |
| Aug 3, 2026 | 9.14 | 9.16 | 9.13 | 9.14 | 9.14 | - | 6,119 |
| Jul 31, 2026 | 9.14 | 9.16 | 9.13 | 9.14 | 9.14 | 0.22% | 1,586 |
| Jul 30, 2026 | 9.15 | 9.17 | 9.12 | 9.12 | 9.12 | -0.44% | 3,154 |
| Jul 29, 2026 | 9.16 | 9.17 | 9.15 | 9.16 | 9.16 | 0.11% | 2,761 |
| Jul 28, 2026 | 9.11 | 9.16 | 9.11 | 9.15 | 9.15 | 0.44% | 3,840 |
| Jul 27, 2026 | 9.14 | 9.16 | 9.11 | 9.11 | 9.11 | -0.55% | 12,394 |
| Jul 24, 2026 | 9.15 | 9.16 | 9.14 | 9.16 | 9.16 | - | 2,429 |
| Jul 23, 2026 | 9.16 | 9.16 | 9.13 | 9.16 | 9.16 | 0.11% | 3,100 |
| Jul 22, 2026 | 9.16 | 9.16 | 9.14 | 9.15 | 9.15 | -0.11% | 1,510 |
| Jul 21, 2026 | 9.17 | 9.18 | 9.14 | 9.16 | 9.16 | - | 1,498 |
| Jul 20, 2026 | 9.16 | 9.18 | 9.13 | 9.16 | 9.16 | - | 9,392 |
| Jul 17, 2026 | 9.12 | 9.16 | 9.11 | 9.16 | 9.16 | 0.33% | 6,949 |
| Jul 16, 2026 | 9.14 | 9.14 | 9.12 | 9.13 | 9.13 | -0.11% | 3,506 |
| Jul 15, 2026 | 9.13 | 9.15 | 9.12 | 9.14 | 9.14 | 0.11% | 5,790 |
| Jul 14, 2026 | 9.11 | 9.15 | 9.11 | 9.13 | 9.13 | 0.33% | 6,261 |
| Jul 13, 2026 | 9.14 | 9.15 | 9.09 | 9.10 | 9.10 | -0.44% | 15,731 |
| Jul 10, 2026 | 9.15 | 9.16 | 9.14 | 9.14 | 9.14 | -0.11% | 2,523 |
| Jul 9, 2026 | 9.15 | 9.16 | 9.14 | 9.15 | 9.15 | - | 1,746 |
| Jul 8, 2026 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | - | 5,148 |
| Jul 7, 2026 | 9.16 | 9.17 | 9.14 | 9.15 | 9.15 | -0.11% | 2,587 |
| Jul 6, 2026 | 9.17 | 9.18 | 9.14 | 9.16 | 9.16 | - | 8,284 |
| Jul 3, 2026 | 9.15 | 9.18 | 9.15 | 9.16 | 9.16 | - | 1,841 |
| Jul 2, 2026 | 9.18 | 9.19 | 9.15 | 9.16 | 9.16 | -0.22% | 3,351 |
| Jul 1, 2026 | 9.16 | 9.19 | 9.14 | 9.18 | 9.18 | 0.22% | 5,554 |
| Jun 30, 2026 | 9.16 | 9.16 | 9.14 | 9.16 | 9.16 | 0.11% | 3,973 |
| 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 |