TSX:TKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	21.72	21.72	21.72	21.72	21.72	-1.59%	100
Feb 11, 2026	22.04	22.07	22.04	22.07	22.07	-4.38%	906
Feb 10, 2026	22.71	23.14	22.71	23.08	23.08	-	1,327
Feb 9, 2026	22.71	23.14	22.71	23.08	23.08	2.21%	1,327
Feb 6, 2026	22.99	22.99	22.27	22.58	22.58	4.83%	1,511
Feb 5, 2026	22.57	22.57	21.54	21.54	21.54	-6.14%	3,817
Feb 4, 2026	23.65	23.65	22.56	22.95	22.95	-4.38%	5,185
Feb 3, 2026	24.52	24.52	23.85	24.00	24.00	-5.03%	7,825
Feb 2, 2026	24.98	25.27	24.98	25.27	25.27	-2.73%	400
Jan 30, 2026	26.30	26.30	25.98	25.98	25.98	-1.59%	2,145
Jan 29, 2026	27.48	27.48	26.40	26.40	26.40	-4.69%	675
Jan 28, 2026	27.70	27.70	27.70	27.70	27.70	1.39%	105
Jan 27, 2026	27.32	27.32	27.32	27.32	27.32	-0.22%	100
Jan 26, 2026	27.38	27.38	27.38	27.38	27.38	-1.16%	100
Jan 23, 2026	27.70	27.70	27.70	27.70	27.70	-1.25%	100
Jan 20, 2026	27.92	28.05	27.92	28.05	28.05	-2.33%	550
Jan 19, 2026	28.75	28.75	28.64	28.72	28.72	-1.68%	600
Jan 16, 2026	29.07	29.21	29.07	29.21	29.21	2.24%	770
Jan 15, 2026	28.57	28.57	28.57	28.57	28.57	0.07%	146
Jan 14, 2026	28.55	28.55	28.55	28.55	28.55	1.96%	160
Jan 13, 2026	27.81	28.00	27.81	28.00	28.00	0.86%	1,005
Jan 12, 2026	27.59	27.76	27.58	27.76	27.76	-0.86%	1,995
Jan 6, 2026	28.00	28.00	28.00	28.00	28.00	1.63%	565
Jan 5, 2026	27.50	27.55	27.50	27.55	27.55	4.20%	79,800
Jan 2, 2026	26.44	26.44	26.44	26.44	26.44	1.85%	285
Dec 31, 2025	25.96	25.96	25.96	25.96	25.96	-0.38%	154
Dec 30, 2025	24.51	26.22	24.51	26.06	26.06	-0.15%	6,098
Dec 29, 2025	26.10	26.10	26.10	26.10	26.10	-1.14%	1,267
Dec 23, 2025	26.40	26.40	26.40	26.40	26.40	-0.68%	1,000
Dec 22, 2025	26.58	26.58	26.58	26.58	26.58	1.26%	1,010
Dec 19, 2025	26.25	26.25	26.25	26.25	26.25	3.22%	707
Dec 17, 2025	25.90	26.04	25.43	25.43	25.43	-3.93%	541
Dec 15, 2025	26.47	26.47	26.47	26.47	26.47	32.55%	182
Dec 12, 2025	19.97	19.97	19.97	19.97	19.97	-26.93%	112
Dec 11, 2025	27.33	27.33	27.33	27.33	27.33	-1.30%	150
Dec 10, 2025	27.69	27.69	27.69	27.69	27.69	-1.04%	500
Dec 9, 2025	27.59	28.11	27.59	27.98	27.98	1.93%	2,201
Dec 8, 2025	27.45	27.45	27.45	27.45	27.45	-0.54%	100
Dec 5, 2025	27.60	27.60	27.60	27.60	27.60	-	302
Dec 4, 2025	27.60	27.60	27.60	27.60	27.60	1.06%	300
Dec 2, 2025	27.32	27.32	27.31	27.31	27.31	1.66%	300
Dec 1, 2025	26.80	26.87	26.80	26.87	26.87	-2.52%	1,197
Nov 28, 2025	27.55	27.56	27.55	27.56	27.56	0.22%	1,211
Nov 27, 2025	27.50	27.50	27.50	27.50	27.50	0.26%	131
Nov 26, 2025	27.45	27.45	27.43	27.43	27.43	4.18%	501
Nov 25, 2025	26.33	26.33	26.33	26.33	26.33	-2.34%	300
Nov 24, 2025	26.96	26.96	26.96	26.96	26.96	7.07%	100
Nov 21, 2025	25.42	25.42	25.18	25.18	25.18	-8.97%	9,590
Nov 20, 2025	27.66	27.66	27.66	27.66	27.66	2.71%	200
Nov 19, 2025	26.70	26.93	26.68	26.93	26.93	-0.96%	1,000