Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Tikehau Capital (TKO)
Tikehau Capital (TKO) Historical

TKO Tikehau Capital

21.30

-0.15 (-0.70%)

Apr 23 2024 - Closed

Delayed by 15 minutes

TKO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	21.30	-0.15	-0.70%	21.45	21.55	21.30	10,941
Apr 22 2024	21.45	0.20	0.94%	21.25	21.50	21.20	44,065
Apr 19 2024	21.25	0.00	0.00%	21.25	21.35	21.15	11,599
Apr 18 2024	21.25	0.10	0.47%	21.15	21.45	21.15	14,646
Apr 17 2024	21.15	0.20	0.95%	21.10	21.35	20.95	9,051
Apr 16 2024	20.95	-0.30	-1.41%	21.15	21.15	20.85	12,812
Apr 15 2024	21.25	0.05	0.24%	21.30	21.60	21.25	8,756
Apr 12 2024	21.20	-0.10	-0.47%	21.35	21.70	21.15	10,863
Apr 11 2024	21.30	0.25	1.19%	21.15	21.50	21.15	17,956
Apr 10 2024	21.05	0.35	1.69%	20.80	21.45	20.80	32,822
Apr 09 2024	20.70	-0.05	-0.24%	20.85	20.85	20.55	12,471
Apr 08 2024	20.75	0.15	0.73%	20.60	20.95	20.60	23,499
Apr 05 2024	20.60	-0.10	-0.48%	20.50	20.70	20.50	70,323
Apr 04 2024	20.70	0.45	2.22%	20.35	20.70	20.25	14,126
Apr 03 2024	20.25	0.15	0.75%	20.10	20.25	20.05	8,906
Apr 02 2024	20.10	-0.25	-1.23%	20.45	20.50	20.00	18,668
Mar 28 2024	20.35	0.15	0.74%	20.35	20.35	20.10	14,019
Mar 27 2024	20.20	-0.10	-0.49%	20.25	20.35	20.00	3,349,311
Mar 26 2024	20.30	0.00	0.00%	20.25	20.40	20.10	21,682
Mar 25 2024	20.30	0.10	0.50%	20.10	20.45	20.05	163,002
Mar 22 2024	20.20	-0.15	-0.74%	20.50	20.50	20.10	12,470
Mar 21 2024	20.35	0.15	0.74%	20.20	20.45	20.05	19,200
Mar 20 2024	20.20	-0.15	-0.74%	20.25	20.35	20.10	7,448
Mar 19 2024	20.35	-0.25	-1.21%	20.60	20.60	20.20	12,564
Mar 18 2024	20.60	0.35	1.73%	20.25	20.70	20.25	23,107
Mar 15 2024	20.25	-0.90	-4.26%	21.15	21.35	20.25	73,504
Mar 14 2024	21.15	-0.25	-1.17%	21.65	21.65	21.15	10,582
Mar 13 2024	21.40	0.20	0.94%	21.30	21.75	21.30	23,220
Mar 12 2024	21.20	0.20	0.95%	21.00	21.35	21.00	13,467
Mar 11 2024	21.00	-0.45	-2.10%	21.50	21.50	21.00	27,656
Mar 08 2024	21.45	0.20	0.94%	21.20	21.60	21.20	19,904
Mar 07 2024	21.25	-0.45	-2.07%	21.60	21.70	21.15	27,478
Mar 06 2024	21.70	0.40	1.88%	21.55	21.85	20.95	33,719
Mar 05 2024	21.30	0.45	2.16%	20.80	21.50	20.70	27,718
Mar 04 2024	20.85	-0.35	-1.65%	21.15	21.15	20.85	12,239
Mar 01 2024	21.20	0.40	1.92%	21.20	21.30	20.95	12,488
Feb 29 2024	20.80	0.25	1.22%	20.55	21.00	20.55	16,149
Feb 28 2024	20.55	-0.15	-0.72%	21.00	21.00	20.25	13,147
Feb 27 2024	20.70	0.30	1.47%	20.40	20.70	20.35	9,238
Feb 26 2024	20.40	-0.55	-2.63%	20.95	20.95	20.40	9,065
Feb 23 2024	20.95	0.15	0.72%	21.05	21.15	20.75	9,737
Feb 22 2024	20.80	-0.25	-1.19%	21.00	21.25	20.80	16,434
Feb 21 2024	21.05	0.20	0.96%	21.05	21.05	20.80	10,703
Feb 20 2024	20.85	-0.35	-1.65%	21.30	21.35	20.85	11,018
Feb 19 2024	21.20	0.10	0.47%	21.10	21.20	20.90	9,514
Feb 16 2024	21.10	0.15	0.72%	20.95	21.25	20.80	8,000
Feb 15 2024	20.95	0.00	0.00%	20.95	21.10	20.80	7,117
Feb 14 2024	20.95	-0.35	-1.64%	21.30	21.30	20.95	8,995
Feb 13 2024	21.30	-0.15	-0.70%	21.60	21.60	21.20	6,930
Feb 12 2024	21.45	-0.10	-0.46%	21.45	21.50	21.35	5,096
Feb 09 2024	21.55	-0.10	-0.46%	21.80	21.80	21.35	9,595
Feb 08 2024	21.65	0.30	1.41%	21.45	21.85	21.45	8,376
Feb 07 2024	21.35	0.10	0.47%	21.25	21.80	21.25	13,206
Feb 06 2024	21.25	0.25	1.19%	21.10	21.25	20.85	20,493
Feb 05 2024	21.00	0.05	0.24%	21.10	21.10	20.80	25,911
Feb 02 2024	20.95	0.05	0.24%	21.00	21.15	20.90	7,255
Feb 01 2024	20.90	-0.30	-1.42%	21.20	21.25	20.85	18,249
Jan 31 2024	21.20	0.25	1.19%	21.20	21.25	21.05	12,252
Jan 30 2024	20.95	-0.20	-0.95%	21.00	21.15	20.70	29,151
Jan 29 2024	21.15	-0.30	-1.40%	21.25	21.40	21.00	31,417
Jan 26 2024	21.45	0.15	0.70%	21.30	21.55	21.15	30,905
Jan 25 2024	21.30	-0.10	-0.47%	21.40	21.50	21.05	11,681

Tikehau Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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