TSX:TKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	25.81	25.81	25.81	25.81	25.81	2.18%	100
Jun 8, 2026	25.26	25.26	25.26	25.26	25.26	0.04%	100
Jun 5, 2026	25.27	25.27	24.80	25.25	25.25	-5.78%	2,355
Jun 4, 2026	26.71	26.80	26.71	26.80	26.80	-2.55%	298
Jun 3, 2026	27.50	27.50	27.50	27.50	27.50	-1.01%	304
Jun 2, 2026	28.15	28.15	27.66	27.78	27.78	-1.77%	5,335
Jun 1, 2026	28.28	28.28	28.28	28.28	28.28	0.60%	303
May 29, 2026	28.97	28.97	28.10	28.11	28.11	0.68%	1,976
May 28, 2026	27.91	27.92	27.91	27.92	27.92	-0.11%	500
May 27, 2026	27.95	27.95	27.95	27.95	27.95	1.53%	100
May 26, 2026	27.53	27.53	27.53	27.53	27.53	1.21%	100
May 25, 2026	27.20	27.20	27.20	27.20	27.20	0.11%	180
May 22, 2026	27.17	27.17	27.17	27.17	27.17	41.29%	142
May 19, 2026	19.23	19.23	19.23	19.23	19.23	-30.65%	114
May 15, 2026	27.70	27.78	27.70	27.73	27.73	-3.82%	780
May 14, 2026	28.77	28.93	28.65	28.83	28.83	3.52%	5,204
May 13, 2026	27.51	27.99	27.51	27.85	27.85	0.83%	940
May 12, 2026	27.62	27.62	27.62	27.62	27.62	-1.95%	104
May 11, 2026	28.06	28.22	28.06	28.17	28.17	2.62%	1,995
May 7, 2026	27.35	27.45	27.33	27.45	27.45	-1.29%	2,700
May 6, 2026	25.98	27.81	25.98	27.81	27.81	7.13%	1,846
May 4, 2026	25.96	25.96	25.96	25.96	25.96	6.13%	102
Apr 29, 2026	24.73	24.73	24.45	24.46	24.46	-2.20%	804
Apr 28, 2026	25.01	25.01	25.01	25.01	25.01	-1.07%	100
Apr 27, 2026	25.36	25.36	25.28	25.28	25.28	0.04%	5,105
Apr 23, 2026	25.27	25.27	25.27	25.27	25.27	1.81%	270
Apr 21, 2026	24.69	24.82	24.69	24.82	24.82	-1.04%	700
Apr 20, 2026	25.08	25.08	25.08	25.08	25.08	-0.91%	101
Apr 17, 2026	25.00	25.31	24.99	25.31	25.31	3.22%	6,125
Apr 16, 2026	23.51	24.52	23.51	24.52	24.52	-0.16%	211
Apr 15, 2026	24.94	24.94	24.56	24.56	24.56	0.37%	353
Apr 14, 2026	24.47	24.47	24.47	24.47	24.47	4.44%	137
Apr 13, 2026	23.38	23.43	23.38	23.43	23.43	0.17%	600
Apr 10, 2026	23.30	23.39	23.30	23.39	23.39	2.01%	2,013
Apr 9, 2026	22.93	22.93	22.93	22.93	22.93	0.13%	100
Apr 8, 2026	22.90	22.90	22.90	22.90	22.90	5.72%	138
Apr 7, 2026	21.66	21.66	21.66	21.66	21.66	1.03%	150
Apr 2, 2026	21.44	21.44	21.44	21.44	21.44	-0.14%	233
Apr 1, 2026	21.47	21.47	21.47	21.47	21.47	4.73%	100
Mar 31, 2026	20.50	20.50	20.50	20.50	20.50	0.69%	472
Mar 30, 2026	20.36	20.36	20.36	20.36	20.36	-7.62%	200
Mar 24, 2026	22.04	22.04	22.04	22.04	22.04	-1.52%	167
Mar 23, 2026	22.38	22.38	22.38	22.38	22.38	1.22%	700
Mar 20, 2026	22.20	22.20	22.11	22.11	22.11	-1.97%	4,268
Mar 19, 2026	22.12	22.56	22.12	22.56	22.56	-2.19%	444
Mar 17, 2026	23.06	23.06	23.06	23.06	23.06	-0.73%	500
Mar 16, 2026	22.95	23.23	22.95	23.23	23.23	3.94%	1,224
Mar 13, 2026	22.35	22.35	22.35	22.35	22.35	-1.37%	215
Mar 11, 2026	22.66	22.66	22.66	22.66	22.66	1.48%	300
Mar 10, 2026	22.33	22.33	22.33	22.33	22.33	1.18%	708