TKO

Tikehau Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Tikehau Capital TKO Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.25 1.02% 24.75 11:40:00
Open Price Low Price High Price Close Price Prev Close
24.90 24.45 24.90 24.75 24.50
more quote information »

TKO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8525.7024.4025.0236,487-0.10-0.4%
1 Month24.8525.8524.0024.9137,524-0.10-0.4%
3 Months25.0527.3523.4524.8527,006-0.30-1.2%
6 Months21.6027.3519.1824.0320,7703.1514.58%
1 Year23.5527.3519.1823.6219,3061.205.1%
3 Years23.6027.4015.4523.0316,8191.154.87%
5 Years21.9829.3015.4523.2013,8812.7712.6%

TKO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 24.75 0.25 1.02% 24.90 24.90 24.45 16,987
Dec 06 2022 24.50 -0.20 -0.81% 24.70 24.80 24.40 14,373
Dec 05 2022 24.70 -0.45 -1.79% 25.25 25.25 24.65 17,025
Dec 02 2022 25.15 -0.15 -0.59% 25.40 25.65 24.95 41,172
Dec 01 2022 25.30 0.55 2.22% 24.80 25.70 24.80 69,014
Nov 30 2022 24.75 0.05 0.2% 24.85 24.85 24.50 40,850
Nov 29 2022 24.70 -0.15 -0.6% 24.65 24.90 24.55 24,011
Nov 28 2022 24.85 -0.05 -0.2% 25.00 25.20 24.60 31,651
Nov 25 2022 24.90 -0.05 -0.2% 24.95 25.15 24.75 40,064
Nov 24 2022 24.95 0.20 0.81% 24.85 25.30 24.75 14,297
Nov 23 2022 24.75 -0.10 -0.4% 24.90 24.90 24.40 35,183
Nov 22 2022 24.85 0.60 2.47% 24.40 24.85 24.10 35,069
Nov 21 2022 24.25 0.10 0.41% 24.15 24.85 24.00 47,322
Nov 18 2022 24.15 -0.20 -0.82% 24.60 24.60 24.00 39,981
Nov 17 2022 24.35 -0.25 -1.02% 24.85 24.85 24.20 23,998
Nov 16 2022 24.60 -0.80 -3.15% 25.55 25.60 24.40 39,490
Nov 15 2022 25.40 0.15 0.59% 25.30 25.85 25.25 81,240
Nov 14 2022 25.25 -0.15 -0.59% 25.50 25.75 25.15 40,657
Nov 11 2022 25.40 0.10 0.4% 25.30 25.60 25.10 17,403
Nov 10 2022 25.30 0.40 1.61% 25.15 25.70 24.90 50,856
Nov 09 2022 24.90 0.30 1.22% 24.85 25.20 24.65 49,281
Nov 08 2022 24.60 -0.40 -1.6% 25.00 25.00 24.30 40,614
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 00:28:42