Thurgauer Kantonalbank (0QS4.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:04PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 3 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 23 Apr 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 129.40 | 24 |
| 22 Apr 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | 16 |
| 19 Apr 2024 | 127.50 | 127.50 | 126.50 | 126.50 | 126.50 | - |
| 18 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 17 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 126.50 | 126.62 | 126.50 | 126.62 | 126.62 | 21 |
| 12 Apr 2024 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | - |
| 11 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 10 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 09 Apr 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | 36 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 126.00 | 126.03 | 126.00 | 126.03 | 126.03 | 63 |
| 04 Apr 2024 | 127.00 | 127.00 | 126.53 | 127.00 | 127.00 | 44 |
| 03 Apr 2024 | 126.50 | 127.00 | 126.00 | 126.49 | 126.49 | 168 |
| 02 Apr 2024 | 125.00 | 126.51 | 125.00 | 126.51 | 126.51 | 54 |
| 28 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2 |
| 27 Mar 2024 | 124.50 | 125.79 | 124.50 | 125.79 | 125.79 | 99 |
| 26 Mar 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 152 |
| 25 Mar 2024 | 123.50 | 124.50 | 123.50 | 124.03 | 124.03 | 28 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | 73 |
| 20 Mar 2024 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | 113 |
| 19 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 18 Mar 2024 | 123.50 | 124.53 | 123.50 | 124.50 | 124.50 | 47 |
| 15 Mar 2024 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | 8 |
| 14 Mar 2024 | 122.50 | 123.03 | 122.50 | 123.00 | 123.00 | 41 |
| 13 Mar 2024 | 122.50 | 124.50 | 122.50 | 124.00 | 124.00 | 67 |
| 12 Mar 2024 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | 68 |
| 11 Mar 2024 | 123.00 | 123.06 | 122.50 | 122.50 | 122.50 | 59 |
| 08 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 42 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 05 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1 |
| 04 Mar 2024 | 121.50 | 122.17 | 121.50 | 122.00 | 122.00 | 67 |
| 01 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 29 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4 |
| 28 Feb 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | - |
| 27 Feb 2024 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 3 |
| 26 Feb 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 130 |
| 23 Feb 2024 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 2 |
| 22 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1 |
| 21 Feb 2024 | 121.50 | 122.50 | 121.50 | 122.50 | 122.50 | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 13 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 12 Feb 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 07 Feb 2024 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | 1 |
| 06 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 05 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 30 Jan 2024 | 119.00 | 119.00 | 117.50 | 118.50 | 118.50 | 7 |
| 29 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 26 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | - |
| 25 Jan 2024 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 2 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 9 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 30 |
| 15 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4 |
| 12 Jan 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 32 |
| 09 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 127 |
| 08 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 40 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 8 |
| 28 Dec 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 97 |
| 27 Dec 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 1 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 20 Dec 2023 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 40 |
| 19 Dec 2023 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 136 |
| 18 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 15 Dec 2023 | 120.00 | 121.00 | 119.75 | 121.00 | 121.00 | 78 |
| 14 Dec 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 13 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 12 Dec 2023 | 123.00 | 123.00 | 120.50 | 120.50 | 120.50 | - |
| 11 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 08 Dec 2023 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | 688 |
| 07 Dec 2023 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | 18 |
| 06 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 193 |
| 05 Dec 2023 | 122.00 | 122.50 | 121.00 | 122.50 | 122.50 | 174 |
| 04 Dec 2023 | 122.00 | 122.01 | 121.00 | 122.01 | 122.01 | 55 |
| *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.