TKO

Tikehau Capital Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Tikehau Capital TKO Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.45 -1.91% 23.15 21:00:51
Open Price Low Price High Price Close Price Prev Close
23.75 23.15 23.75 23.15 23.60
more quote information »

TKO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.9524.3523.1523.9324,067-0.80-3.34%
1 Month23.4024.9522.7023.7015,889-0.25-1.07%
3 Months25.8525.9522.7024.058,898-2.70-10.44%
6 Months25.3027.3522.7024.596,423-2.15-8.5%
1 Year24.4027.4022.2024.938,008-1.25-5.12%
3 Years19.1027.4015.4522.3113,4094.0521.2%
5 Years21.0029.3015.4523.0410,7772.1510.24%

TKO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 23.15 -0.45 -1.91% 23.75 23.75 23.15 6,242
Jan 18 2022 23.60 -0.65 -2.68% 24.20 24.35 23.45 14,993
Jan 17 2022 24.25 0.35 1.46% 23.95 24.35 23.85 12,396
Jan 14 2022 23.90 -0.25 -1.04% 24.20 24.20 23.85 10,413
Jan 13 2022 24.15 0.40 1.68% 23.75 24.20 23.40 39,417
Jan 12 2022 23.75 -0.10 -0.42% 23.95 24.15 23.60 43,116
Jan 11 2022 23.85 -0.05 -0.21% 23.80 24.00 23.70 15,556
Jan 10 2022 23.90 0.15 0.63% 23.95 24.20 23.80 13,328
Jan 07 2022 23.75 0.05 0.21% 23.80 24.20 23.70 25,068
Jan 06 2022 23.70 0.45 1.94% 23.35 24.95 23.25 61,914
Jan 05 2022 23.25 -0.10 -0.43% 23.40 23.45 23.00 11,002
Jan 04 2022 23.35 -0.25 -1.06% 23.65 23.65 23.20 13,150
Jan 03 2022 23.60 0.35 1.51% 23.25 23.80 23.25 10,047
Dec 31 2021 23.25 0.25 1.09% 22.95 23.25 22.90 8,693
Dec 30 2021 23.00 0.00 0.0% 22.95 23.20 22.70 12,012
Dec 29 2021 23.00 -0.25 -1.08% 23.15 23.25 22.95 5,330
Dec 28 2021 23.25 -0.05 -0.21% 23.25 23.35 23.15 3,928
Dec 27 2021 23.30 -0.25 -1.06% 23.55 23.55 23.25 5,780
Dec 24 2021 23.55 -0.05 -0.21% 23.60 23.60 23.55 803
Dec 23 2021 23.60 0.05 0.21% 23.50 23.95 23.50 6,658
Dec 22 2021 23.55 0.20 0.86% 23.40 23.60 23.30 4,173
Dec 21 2021 23.35 0.15 0.65% 23.15 23.35 23.15 2,513
Dec 20 2021 23.20 -0.20 -0.85% 23.40 23.40 23.15 4,680
See More Historical Prices ยป
Your Recent History
EU
TKO
Tikehau Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220120 02:55:52