Thurgauer Kantonalbank (TKBP.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 12:27PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 335 |
| 03 May 2024 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 126 |
| 02 May 2024 | 126.50 | 127.00 | 125.50 | 126.50 | 126.50 | 1,386 |
| 30 Apr 2024 | 126.50 | 127.50 | 126.50 | 127.00 | 127.00 | 197 |
| 29 Apr 2024 | 128.50 | 129.50 | 127.00 | 127.00 | 127.00 | 1,134 |
| 26 Apr 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1,383 |
| 25 Apr 2024 | 127.50 | 128.50 | 127.00 | 127.50 | 127.50 | 793 |
| 24 Apr 2024 | 128.00 | 129.00 | 126.50 | 129.00 | 129.00 | 1,037 |
| 23 Apr 2024 | 129.00 | 130.00 | 127.00 | 128.50 | 128.50 | 2,653 |
| 22 Apr 2024 | 126.50 | 129.50 | 126.00 | 129.50 | 129.50 | 2,387 |
| 19 Apr 2024 | 126.00 | 127.50 | 124.00 | 126.00 | 126.00 | 3,388 |
| 18 Apr 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3,052 |
| 17 Apr 2024 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | 818 |
| 16 Apr 2024 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 414 |
| 15 Apr 2024 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 230 |
| 12 Apr 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 208 |
| 11 Apr 2024 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | 698 |
| 10 Apr 2024 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 204 |
| 09 Apr 2024 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 583 |
| 08 Apr 2024 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | 341 |
| 05 Apr 2024 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 870 |
| 04 Apr 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 342 |
| 03 Apr 2024 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 933 |
| 02 Apr 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,234 |
| 28 Mar 2024 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | 1,371 |
| 27 Mar 2024 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | 781 |
| 26 Mar 2024 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 1,504 |
| 25 Mar 2024 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 1,112 |
| 22 Mar 2024 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | 923 |
| 21 Mar 2024 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | 1,469 |
| 20 Mar 2024 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 2,930 |
| 19 Mar 2024 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 1,167 |
| 18 Mar 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 1,406 |
| 15 Mar 2024 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | 5,329 |
| 14 Mar 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 2,210 |
| 13 Mar 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 1,685 |
| 12 Mar 2024 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 1,629 |
| 11 Mar 2024 | 123.00 | 124.00 | 121.50 | 122.50 | 122.50 | 1,758 |
| 08 Mar 2024 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | 1,220 |
| 07 Mar 2024 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 527 |
| 06 Mar 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 2,889 |
| 05 Mar 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 3,657 |
| 04 Mar 2024 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 845 |
| 01 Mar 2024 | 122.50 | 122.50 | 120.50 | 122.00 | 122.00 | 1,789 |
| 29 Feb 2024 | 123.00 | 124.50 | 122.00 | 122.00 | 122.00 | 4,721 |
| 28 Feb 2024 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | 1,826 |
| 27 Feb 2024 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 434 |
| 26 Feb 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 842 |
| 23 Feb 2024 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 1,541 |
| 22 Feb 2024 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | 3,408 |
| 21 Feb 2024 | 121.50 | 123.50 | 121.00 | 123.00 | 123.00 | 2,852 |
| 20 Feb 2024 | 121.50 | 122.50 | 121.00 | 122.00 | 122.00 | 1,981 |
| 19 Feb 2024 | 119.00 | 121.00 | 118.00 | 120.50 | 120.50 | 2,168 |
| 16 Feb 2024 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 2,665 |
| 15 Feb 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1,179 |
| 14 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 551 |
| 13 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 21 |
| 12 Feb 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1,005 |
| 09 Feb 2024 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 537 |
| 08 Feb 2024 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | 955 |
| 07 Feb 2024 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 1,106 |
| 06 Feb 2024 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 938 |
| 05 Feb 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 4,580 |
| 02 Feb 2024 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 367 |
| 01 Feb 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 300 |
| 31 Jan 2024 | 117.50 | 119.00 | 117.50 | 119.00 | 119.00 | 940 |
| 30 Jan 2024 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 1,652 |
| 29 Jan 2024 | 118.50 | 118.50 | 117.50 | 118.50 | 118.50 | 196 |
| 26 Jan 2024 | 117.50 | 118.50 | 117.00 | 118.50 | 118.50 | 1,406 |
| 25 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 612 |
| 24 Jan 2024 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 1,421 |
| 23 Jan 2024 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 166 |
| 22 Jan 2024 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | 2,321 |
| 19 Jan 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 677 |
| 18 Jan 2024 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 274 |
| 17 Jan 2024 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 538 |
| 16 Jan 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 895 |
| 15 Jan 2024 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 1,033 |
| 12 Jan 2024 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 1,674 |
| 11 Jan 2024 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 1,920 |
| 10 Jan 2024 | 118.50 | 118.50 | 117.50 | 118.50 | 118.50 | 848 |
| 09 Jan 2024 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 4,591 |
| 08 Jan 2024 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 1,676 |
| 05 Jan 2024 | 119.00 | 119.50 | 118.50 | 118.50 | 118.50 | 6,096 |
| 04 Jan 2024 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 279 |
| 03 Jan 2024 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 1,096 |
| 29 Dec 2023 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 2,025 |
| 28 Dec 2023 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 363 |
| 27 Dec 2023 | 119.00 | 119.50 | 118.50 | 119.50 | 119.50 | 488 |
| 22 Dec 2023 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 385 |
| 21 Dec 2023 | 119.00 | 119.50 | 118.50 | 119.50 | 119.50 | 695 |
| 20 Dec 2023 | 118.50 | 119.50 | 117.50 | 119.50 | 119.50 | 936 |
| 19 Dec 2023 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 2,850 |
| 18 Dec 2023 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | 903 |
| 15 Dec 2023 | 120.00 | 121.00 | 118.50 | 121.00 | 121.00 | 1,365 |
| 14 Dec 2023 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | 708 |
| 13 Dec 2023 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | 495 |
| 12 Dec 2023 | 122.00 | 123.00 | 119.50 | 120.00 | 120.00 | 1,867 |
| 11 Dec 2023 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | 1,487 |
| 08 Dec 2023 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1,552 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.