TKM Grupp AS (TAL:TKM1T)
Estonia · Delayed Price · Currency is EUR 8.99
-0.02 (-0.22%)
At close: Oct 9, 2026
TKM Grupp AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.01 | 9.02 | 8.99 | 8.99 | 8.99 | -0.22% | 11,390 |
| Oct 8, 2026 | 9.02 | 9.05 | 9.01 | 9.01 | 9.01 | - | 3,036 |
| Oct 7, 2026 | 9.01 | 9.03 | 9.00 | 9.01 | 9.01 | - | 2,799 |
| Oct 6, 2026 | 9.05 | 9.05 | 9.00 | 9.01 | 9.01 | -0.44% | 10,979 |
| Oct 5, 2026 | 9.03 | 9.05 | 9.01 | 9.05 | 9.05 | 0.33% | 3,124 |
| Oct 2, 2026 | 9.01 | 9.05 | 9.01 | 9.02 | 9.02 | 0.11% | 4,908 |
| Oct 1, 2026 | 9.03 | 9.03 | 9.01 | 9.01 | 9.01 | -0.22% | 3,303 |
| Sep 30, 2026 | 9.06 | 9.06 | 9.01 | 9.03 | 9.03 | -0.33% | 1,985 |
| Sep 29, 2026 | 9.05 | 9.07 | 9.01 | 9.06 | 9.06 | 0.11% | 4,273 |
| Sep 28, 2026 | 9.04 | 9.06 | 9.00 | 9.05 | 9.05 | 0.11% | 10,320 |
| Sep 25, 2026 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | -0.22% | 3,621 |
| Sep 24, 2026 | 9.06 | 9.08 | 9.06 | 9.06 | 9.06 | 0.22% | 8,142 |
| Sep 23, 2026 | 9.02 | 9.05 | 9.02 | 9.04 | 9.04 | 0.22% | 3,317 |
| Sep 22, 2026 | 9.05 | 9.05 | 9.01 | 9.02 | 9.02 | -0.11% | 4,545 |
| Sep 21, 2026 | 9.05 | 9.06 | 9.03 | 9.03 | 9.03 | -0.22% | 9,499 |
| Sep 18, 2026 | 9.05 | 9.07 | 9.05 | 9.05 | 9.05 | - | 2,904 |
| Sep 17, 2026 | 9.07 | 9.09 | 9.05 | 9.05 | 9.05 | -0.33% | 6,685 |
| Sep 16, 2026 | 9.06 | 9.10 | 9.06 | 9.08 | 9.08 | 0.22% | 6,499 |
| Sep 15, 2026 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -0.33% | 5,828 |
| Sep 14, 2026 | 9.07 | 9.09 | 9.06 | 9.09 | 9.09 | 0.22% | 1,648 |
| Sep 11, 2026 | 9.10 | 9.10 | 9.06 | 9.07 | 9.07 | - | 2,436 |
| Sep 10, 2026 | 9.09 | 9.09 | 9.07 | 9.07 | 9.07 | -0.22% | 2,777 |
| Sep 9, 2026 | 9.07 | 9.10 | 9.07 | 9.09 | 9.09 | 0.22% | 2,984 |
| Sep 8, 2026 | 9.10 | 9.10 | 9.07 | 9.07 | 9.07 | -0.22% | 16,662 |
| Sep 7, 2026 | 9.09 | 9.10 | 9.09 | 9.09 | 9.09 | - | 2,797 |
| Sep 4, 2026 | 9.10 | 9.10 | 9.08 | 9.09 | 9.09 | -0.11% | 1,625 |
| Sep 3, 2026 | 9.09 | 9.10 | 9.08 | 9.10 | 9.10 | 0.11% | 2,470 |
| Sep 2, 2026 | 9.09 | 9.10 | 9.07 | 9.09 | 9.09 | 0.11% | 7,109 |
| Sep 1, 2026 | 9.09 | 9.10 | 9.07 | 9.08 | 9.08 | -0.11% | 4,490 |
| Aug 31, 2026 | 9.10 | 9.10 | 9.07 | 9.09 | 9.09 | -0.11% | 2,981 |
| Aug 28, 2026 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | - | 1,640 |
| Aug 27, 2026 | 9.09 | 9.10 | 9.08 | 9.10 | 9.10 | - | 3,217 |
| Aug 26, 2026 | 9.10 | 9.11 | 9.08 | 9.10 | 9.10 | -0.11% | 2,426 |
| Aug 25, 2026 | 9.09 | 9.12 | 9.09 | 9.11 | 9.11 | 0.22% | 4,452 |
| Aug 24, 2026 | 9.10 | 9.11 | 9.09 | 9.09 | 9.09 | -0.11% | 6,618 |
| Aug 21, 2026 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | -0.22% | 3,287 |
| Aug 19, 2026 | 9.12 | 9.12 | 9.09 | 9.12 | 9.12 | -0.22% | 16,440 |
| Aug 18, 2026 | 9.12 | 9.15 | 9.11 | 9.14 | 9.14 | 0.22% | 3,658 |
| Aug 17, 2026 | 9.13 | 9.14 | 9.11 | 9.12 | 9.12 | -0.11% | 4,646 |
| Aug 14, 2026 | 9.11 | 9.14 | 9.10 | 9.13 | 9.13 | 0.22% | 8,825 |
| Aug 13, 2026 | 9.15 | 9.15 | 9.10 | 9.11 | 9.11 | -0.44% | 8,167 |
| Aug 12, 2026 | 9.15 | 9.16 | 9.10 | 9.15 | 9.15 | 0.11% | 16,606 |
| Aug 11, 2026 | 9.13 | 9.15 | 9.13 | 9.14 | 9.14 | 0.11% | 1,950 |
| 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 |