Thurgauer Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 171.00 | 173.50 | 171.00 | 173.50 | 173.47 | 78 |
| 2026-01-30 | 170.00 | 170.00 | 168.50 | 169.50 | 169.47 | 60 |
| 2026-01-29 | 167.50 | 169.50 | 167.50 | 168.12 | 168.09 | 290 |
| 2026-01-28 | 167.00 | 168.00 | 167.00 | 167.50 | 167.47 | 73 |
| 2026-01-27 | 167.50 | 167.50 | 167.29 | 167.29 | 167.26 | 7 |
| 2026-01-26 | 163.50 | 167.00 | 163.50 | 166.29 | 166.26 | 80 |
| 2026-01-23 | 166.00 | 166.00 | 164.42 | 164.42 | 164.39 | 105 |
| 2026-01-22 | 165.50 | 166.00 | 164.50 | 165.80 | 165.77 | 85 |
| 2026-01-21 | 165.00 | 165.00 | 163.50 | 164.63 | 164.60 | 50 |
| 2026-01-20 | 163.50 | 164.50 | 163.00 | 163.00 | 162.97 | 271 |
| 2026-01-19 | 167.00 | 167.00 | 163.50 | 164.00 | 163.97 | 192 |
| 2026-01-16 | 167.50 | 167.50 | 165.50 | 165.50 | 165.47 | 325 |
| 2026-01-15 | 165.50 | 167.50 | 165.50 | 166.00 | 165.97 | 199 |
| 2026-01-14 | 169.00 | 169.00 | 168.00 | 168.00 | 167.97 | 17 |
| 2026-01-13 | 165.50 | 167.50 | 165.50 | 166.00 | 165.97 | 19 |
| 2026-01-12 | 166.00 | 167.00 | 166.00 | 166.00 | 165.97 | 297 |
| 2026-01-09 | 165.00 | 165.00 | 164.50 | 165.00 | 164.97 | 297 |
| 2026-01-08 | 163.50 | 164.00 | 163.50 | 163.50 | 163.47 | 310 |
| 2026-01-07 | 162.50 | 163.50 | 162.00 | 162.50 | 162.47 | 213 |
| 2026-01-06 | 164.00 | 164.50 | 163.00 | 163.50 | 163.47 | 234 |
| 2026-01-05 | 165.00 | 165.00 | 163.00 | 163.75 | 163.72 | 47 |
| 2025-12-23 | 162.00 | 162.50 | 161.00 | 162.50 | 162.47 | 58 |
| 2025-12-22 | 163.50 | 164.00 | 162.00 | 164.00 | 163.97 | 10 |
| 2025-12-19 | 162.00 | 163.00 | 162.00 | 163.00 | 162.97 | 311 |
| 2025-12-18 | 162.00 | 162.00 | 160.00 | 161.50 | 161.47 | 57 |
| 2025-12-17 | 161.50 | 161.50 | 161.50 | 161.50 | 161.47 | 1 |
| 2025-12-15 | 163.00 | 163.00 | 161.00 | 162.00 | 161.97 | 284 |
| 2025-12-12 | 164.00 | 164.00 | 163.00 | 163.15 | 163.12 | 239 |
| 2025-12-11 | 163.00 | 163.00 | 163.00 | 163.00 | 162.97 | 108 |
| 2025-12-10 | 164.00 | 164.00 | 162.50 | 163.00 | 162.97 | 121 |
| 2025-12-09 | 163.50 | 163.50 | 161.00 | 161.70 | 161.66 | 687 |
| 2025-12-08 | 163.00 | 164.00 | 163.00 | 163.50 | 163.47 | 651 |
| 2025-12-05 | 161.00 | 163.50 | 161.00 | 163.13 | 163.10 | 775 |
| 2025-12-04 | 157.00 | 159.00 | 157.00 | 159.00 | 158.97 | 248 |
| 2025-12-03 | 158.50 | 158.50 | 156.00 | 156.98 | 156.95 | 489 |
| 2025-12-02 | 158.00 | 159.00 | 158.00 | 159.00 | 158.97 | 82 |
| 2025-12-01 | 158.00 | 158.00 | 157.00 | 157.00 | 156.97 | 37 |
| 2025-11-28 | 157.50 | 157.50 | 157.50 | 157.50 | 157.47 | 337 |
| 2025-11-27 | 157.00 | 157.50 | 156.00 | 157.50 | 157.47 | 70 |
| 2025-11-26 | 156.50 | 156.50 | 154.00 | 155.50 | 155.47 | 142 |
| 2025-11-25 | 154.50 | 155.50 | 154.50 | 155.50 | 155.47 | 430 |
| 2025-11-24 | 158.00 | 158.00 | 156.00 | 156.00 | 155.97 | 14 |
| 2025-11-20 | 156.50 | 158.00 | 156.50 | 157.50 | 157.47 | 66 |
| 2025-11-18 | 157.00 | 158.00 | 156.30 | 156.30 | 156.27 | 192 |
| 2025-11-17 | 157.50 | 158.00 | 157.50 | 158.00 | 157.97 | 43 |
| 2025-11-14 | 158.50 | 159.00 | 156.00 | 156.50 | 156.47 | 217 |
| 2025-11-13 | 158.00 | 159.00 | 156.50 | 157.50 | 157.47 | 74 |
| 2025-11-12 | 156.50 | 157.50 | 156.50 | 157.50 | 157.47 | 105 |
| 2025-11-11 | 157.50 | 157.50 | 156.00 | 156.50 | 156.47 | 176 |
| 2025-11-10 | 157.00 | 157.50 | 157.00 | 157.50 | 157.47 | 40 |
| 2025-11-07 | 157.50 | 158.50 | 154.50 | 156.50 | 156.47 | 182 |
| 2025-11-06 | 156.00 | 157.50 | 156.00 | 157.50 | 157.47 | 53 |
| 2025-11-05 | 156.50 | 156.50 | 156.50 | 156.50 | 156.47 | 55 |
| 2025-11-04 | 155.50 | 156.50 | 155.50 | 156.50 | 156.47 | 182 |
| 2025-11-03 | 155.50 | 157.50 | 155.50 | 157.00 | 156.97 | 244 |
| 2025-10-31 | 156.00 | 156.00 | 156.00 | 156.00 | 155.97 | 72 |
| 2025-10-30 | 158.00 | 158.00 | 156.00 | 157.04 | 157.01 | 295 |
| 2025-10-29 | 158.00 | 158.00 | 156.00 | 156.00 | 155.97 | 164 |
| 2025-10-28 | 159.00 | 159.00 | 155.00 | 157.50 | 157.47 | 218 |
| 2025-10-27 | 158.00 | 159.00 | 158.00 | 158.50 | 158.47 | 379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0360 GBX |
| 2025-05-23 | 0.0340 GBX |
| 2024-06-03 | 0.0330 GBX |
| 2023-06-12 | 0.0310 GBX |
| 2022-05-23 | 0.0310 GBX |
| 2021-05-07 | 0.0300 GBX |
| 2020-06-08 | 0.0280 GBX |
| 2019-06-17 | 0.0280 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.