STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

TKM Grupp AS (TKM1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR

Add to watchlist

9.78

-0.04

(-0.41%)

At close: 03:54PM EEST

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	9.82	9.82	9.76	9.78	9.78	6,128
Apr 18, 2024	9.82	9.82	9.80	9.82	9.82	2,569
Apr 17, 2024	9.80	9.83	9.78	9.82	9.82	6,287
Apr 16, 2024	9.82	9.83	9.78	9.80	9.80	9,949
Apr 15, 2024	9.82	9.83	9.81	9.83	9.83	9,439
Apr 12, 2024	9.79	9.83	9.79	9.82	9.82	9,261
Apr 11, 2024	9.87	9.88	9.77	9.79	9.79	22,765
Apr 10, 2024	9.88	9.90	9.87	9.90	9.90	14,463
Apr 09, 2024	9.88	9.90	9.86	9.88	9.88	14,568
Apr 08, 2024	9.82	9.90	9.82	9.88	9.88	23,275
Apr 05, 2024	9.85	9.87	9.82	9.86	9.86	11,421
Apr 04, 2024	9.88	9.89	9.82	9.85	9.85	13,039
Apr 03, 2024	9.98	9.98	9.81	9.89	9.89	23,255
Apr 02, 2024	10.00	10.00	9.95	9.98	9.98	32,626
Apr 02, 2024	0.72 Dividend
Mar 28, 2024	10.68	10.68	10.64	10.68	9.96	23,792
Mar 27, 2024	10.66	10.68	10.64	10.68	9.96	13,178
Mar 26, 2024	10.68	10.68	10.64	10.66	9.94	12,384
Mar 25, 2024	10.70	10.72	10.66	10.68	9.96	12,972
Mar 22, 2024	10.68	10.72	10.64	10.64	9.92	23,444
Mar 21, 2024	10.60	10.70	10.60	10.68	9.96	10,580
Mar 20, 2024	10.64	10.70	10.60	10.68	9.96	22,523
Mar 19, 2024	10.54	10.66	10.54	10.64	9.92	16,430
Mar 18, 2024	10.50	10.52	10.48	10.52	9.81	11,340
Mar 15, 2024	10.50	10.50	10.48	10.50	9.79	5,990
Mar 14, 2024	10.48	10.50	10.42	10.46	9.75	5,767
Mar 13, 2024	10.48	10.50	10.42	10.48	9.77	4,076
Mar 12, 2024	10.48	10.48	10.46	10.48	9.77	3,691
Mar 11, 2024	10.46	10.48	10.44	10.48	9.77	4,515
Mar 08, 2024	10.46	10.50	10.44	10.46	9.75	6,507
Mar 07, 2024	10.40	10.44	10.38	10.42	9.72	26,075
Mar 06, 2024	10.40	10.42	10.38	10.40	9.70	25,616
Mar 05, 2024	10.38	10.40	10.36	10.40	9.70	11,442
Mar 04, 2024	10.36	10.38	10.28	10.38	9.68	13,458
Mar 01, 2024	10.38	10.38	10.30	10.36	9.66	8,486
Feb 29, 2024	10.38	10.40	10.30	10.36	9.66	15,204
Feb 28, 2024	10.38	10.40	10.28	10.40	9.70	9,499
Feb 27, 2024	10.40	10.40	10.32	10.38	9.68	8,305
Feb 26, 2024	10.40	10.40	10.36	10.40	9.70	28,151
Feb 23, 2024	10.40	10.40	10.30	10.40	9.70	7,123
Feb 22, 2024	10.54	10.54	10.34	10.40	9.70	25,683
Feb 21, 2024	10.40	10.50	10.38	10.50	9.79	7,459
Feb 20, 2024	10.38	10.38	10.36	10.38	9.68	1,866
Feb 19, 2024	10.34	10.38	10.32	10.38	9.68	4,068
Feb 16, 2024	10.26	10.34	10.24	10.34	9.64	17,064
Feb 15, 2024	10.24	10.32	10.20	10.26	9.57	9,154
Feb 14, 2024	10.30	10.30	10.16	10.22	9.53	5,923
Feb 13, 2024	10.30	10.30	10.26	10.30	9.61	3,391
Feb 12, 2024	10.30	10.30	10.26	10.30	9.61	4,754
Feb 09, 2024	10.32	10.34	10.24	10.30	9.61	3,546
Feb 08, 2024	10.36	10.38	10.26	10.32	9.62	10,615
Feb 07, 2024	10.36	10.36	10.30	10.36	9.66	5,844
Feb 06, 2024	10.30	10.34	10.24	10.32	9.62	3,480
Feb 05, 2024	10.22	10.30	10.18	10.30	9.61	6,475
Feb 02, 2024	10.10	10.22	10.08	10.22	9.53	7,322
Feb 01, 2024	10.02	10.16	10.00	10.12	9.44	12,547
Jan 31, 2024	10.00	10.06	10.00	10.02	9.34	39,951
Jan 30, 2024	10.04	10.04	9.99	9.99	9.32	20,927
Jan 29, 2024	10.02	10.04	10.00	10.04	9.36	15,789
Jan 26, 2024	10.00	10.04	10.00	10.04	9.36	7,478
Jan 25, 2024	10.02	10.04	9.99	10.04	9.36	9,119
Jan 24, 2024	10.04	10.04	9.99	10.02	9.34	11,371
Jan 23, 2024	10.00	10.04	9.98	10.04	9.36	11,944
Jan 22, 2024	10.18	10.20	9.88	10.02	9.34	52,485
Jan 19, 2024	10.26	10.28	10.12	10.12	9.44	28,053
Jan 18, 2024	10.18	10.20	10.16	10.20	9.51	9,819
Jan 17, 2024	10.26	10.28	10.16	10.20	9.51	20,793
Jan 16, 2024	10.08	10.28	10.08	10.26	9.57	10,820
Jan 15, 2024	9.90	10.08	9.90	10.08	9.40	38,602
Jan 12, 2024	9.90	9.90	9.89	9.90	9.23	6,229
Jan 11, 2024	9.90	9.90	9.89	9.90	9.23	9,090
Jan 10, 2024	9.90	9.90	9.89	9.90	9.23	27,910
Jan 09, 2024	9.90	9.90	9.88	9.90	9.23	10,427
Jan 08, 2024	9.90	9.91	9.88	9.88	9.21	24,926
Jan 05, 2024	9.90	9.91	9.89	9.90	9.23	19,689
Jan 04, 2024	9.90	9.93	9.89	9.90	9.23	61,271
Jan 03, 2024	9.90	9.93	9.89	9.90	9.23	19,179
Jan 02, 2024	9.90	9.92	9.88	9.90	9.23	13,497
Dec 29, 2023	9.90	9.90	9.89	9.90	9.23	9,293
Dec 28, 2023	9.90	9.91	9.89	9.90	9.23	14,400
Dec 27, 2023	9.90	9.90	9.89	9.90	9.23	9,806
Dec 22, 2023	9.89	9.90	9.88	9.90	9.23	10,411
Dec 21, 2023	9.88	9.91	9.88	9.89	9.22	8,166
Dec 20, 2023	9.90	9.90	9.88	9.89	9.22	5,475
Dec 19, 2023	9.90	9.91	9.88	9.90	9.23	7,680
Dec 18, 2023	9.89	9.90	9.89	9.90	9.23	4,377
Dec 15, 2023	9.90	9.90	9.88	9.89	9.22	15,225
Dec 14, 2023	9.90	9.90	9.88	9.90	9.23	5,091
Dec 13, 2023	9.90	9.90	9.88	9.89	9.22	2,968
Dec 12, 2023	9.90	9.90	9.88	9.90	9.23	6,769
Dec 11, 2023	9.90	9.90	9.88	9.90	9.23	4,413
Dec 08, 2023	9.90	9.90	9.88	9.90	9.23	3,452
Dec 07, 2023	9.90	9.90	9.88	9.90	9.23	5,066
Dec 06, 2023	9.90	9.90	9.88	9.90	9.23	5,014
Dec 05, 2023	9.90	9.91	9.88	9.88	9.21	6,552
Dec 04, 2023	9.91	9.92	9.88	9.90	9.23	8,273
Dec 01, 2023	9.90	9.90	9.89	9.89	9.22	7,181
Nov 30, 2023	9.89	9.94	9.89	9.90	9.23	66,696
Nov 29, 2023	9.90	9.90	9.88	9.89	9.22	4,539
Nov 28, 2023	9.87	9.90	9.86	9.90	9.23	3,272
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,838.80+130.36(+0.60%)

S&P 5005,001.20-9.92(-0.20%)

DOW37,926.42+151.04(+0.40%)

CAD/USD0.7277+0.0014(+0.19%)

CRUDE OIL82.90+0.17(+0.21%)

Bitcoin CAD88,790.38+1,462.20(+1.67%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

TKM Grupp AS (TKM1T.TL)

S&P/TSX
21,838.80
+130.36(+0.60%)

S&P 500
5,001.20
-9.92(-0.20%)

DOW
37,926.42
+151.04(+0.40%)

CAD/USD
0.7277
+0.0014(+0.19%)

CRUDE OIL
82.90
+0.17(+0.21%)

Bitcoin CAD
88,790.38
+1,462.20(+1.67%)