TKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.18	38.32	38.00	38.14	38.14	0.37%	66,348
Dec 4, 2025	37.76	38.32	37.74	38.00	38.00	0.05%	58,797
Dec 3, 2025	37.92	38.24	37.72	37.98	37.98	0.69%	46,332
Dec 2, 2025	38.30	38.30	37.60	37.72	37.72	-1.31%	44,701
Dec 1, 2025	38.28	38.38	37.68	38.22	38.22	-0.31%	49,801
Nov 28, 2025	38.40	38.40	38.06	38.34	38.34	0.47%	37,192
Nov 27, 2025	38.30	38.42	38.14	38.16	38.16	-0.16%	23,105
Nov 26, 2025	37.90	38.30	37.70	38.22	38.22	1.00%	39,586
Nov 25, 2025	37.38	37.84	37.18	37.84	37.84	1.45%	136,097
Nov 24, 2025	37.24	37.46	36.96	37.30	37.30	0.92%	103,871
Nov 21, 2025	36.82	37.10	36.28	36.96	36.96	-1.60%	72,551
Nov 20, 2025	37.64	37.74	37.14	37.56	37.56	0.81%	47,980
Nov 19, 2025	37.18	37.68	36.80	37.26	37.26	0.05%	56,491
Nov 18, 2025	37.40	37.62	37.06	37.24	37.24	-1.85%	57,153
Nov 17, 2025	38.70	38.70	37.80	37.94	37.94	-1.51%	63,225
Nov 14, 2025	38.68	39.02	38.02	38.52	38.52	-1.28%	89,375
Nov 13, 2025	39.06	39.98	39.02	39.02	39.02	1.35%	119,123
Nov 12, 2025	38.18	38.68	37.88	38.50	38.50	-	90,811
Nov 11, 2025	39.20	39.20	37.12	38.50	38.50	0.31%	219,987
Nov 10, 2025	38.02	38.70	38.02	38.38	38.38	1.43%	66,189
Nov 7, 2025	38.20	38.50	37.82	37.84	37.84	-0.84%	54,457
Nov 6, 2025	38.64	38.88	38.02	38.16	38.16	-1.60%	77,835
Nov 5, 2025	39.18	39.38	38.54	38.78	38.78	-1.97%	111,234
Nov 4, 2025	38.42	40.14	38.42	39.56	39.56	4.44%	332,823
Nov 3, 2025	38.58	38.58	37.78	37.88	37.88	-1.30%	67,021
Oct 31, 2025	38.58	38.64	38.26	38.38	38.38	-0.57%	78,201
Oct 30, 2025	38.62	38.90	38.40	38.60	38.60	-0.05%	67,426
Oct 29, 2025	38.74	39.04	38.62	38.62	38.62	-0.31%	73,621
Oct 28, 2025	38.50	38.78	38.24	38.74	38.74	0.47%	55,033
Oct 27, 2025	38.96	39.08	38.56	38.56	38.56	-0.82%	59,549
Oct 24, 2025	38.90	39.18	38.58	38.88	38.88	-0.10%	73,954
Oct 23, 2025	38.18	39.04	38.18	38.92	38.92	1.99%	130,872
Oct 22, 2025	38.20	38.64	38.16	38.16	38.16	0.16%	115,931
Oct 21, 2025	37.56	38.10	37.30	38.10	38.10	1.38%	74,583
Oct 20, 2025	37.36	37.76	37.20	37.58	37.58	1.51%	73,529
Oct 17, 2025	36.50	37.20	36.30	37.02	37.02	0.11%	154,083
Oct 16, 2025	36.92	37.10	36.70	36.98	36.98	0.43%	53,494
Oct 15, 2025	37.16	37.22	36.76	36.82	36.82	-	58,869
Oct 14, 2025	36.80	36.84	36.38	36.82	36.82	-0.70%	51,770
Oct 13, 2025	36.88	37.30	36.86	37.08	37.08	0.87%	57,762
Oct 10, 2025	37.54	37.60	36.72	36.76	36.76	-2.34%	82,475
Oct 9, 2025	37.42	38.08	37.42	37.64	37.64	0.37%	129,226
Oct 8, 2025	37.50	37.96	37.26	37.50	37.50	0.16%	100,654
Oct 7, 2025	37.88	37.92	37.44	37.44	37.44	-1.32%	100,536
Oct 6, 2025	37.96	38.08	37.48	37.94	37.94	-0.26%	83,417
Oct 3, 2025	37.68	38.06	37.60	38.04	38.04	1.33%	172,373
Oct 2, 2025	37.00	37.68	37.00	37.54	37.54	2.07%	158,956
Oct 1, 2025	36.50	36.92	36.40	36.78	36.78	0.16%	80,471
Sep 30, 2025	36.46	36.96	36.30	36.72	36.72	0.93%	124,218
Sep 29, 2025	35.70	37.06	35.58	36.38	36.38	4.78%	407,128