Thurgauer Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 158.50 | 158.50 | 158.00 | 158.00 | 157.97 | 68 |
| 2025-10-23 | 155.50 | 157.50 | 155.50 | 157.00 | 156.97 | 369 |
| 2025-10-22 | 158.50 | 158.50 | 156.45 | 156.59 | 156.56 | 189 |
| 2025-10-21 | 155.00 | 157.50 | 155.00 | 157.50 | 157.47 | 11 |
| 2025-10-20 | 157.00 | 157.00 | 155.00 | 155.75 | 155.72 | 101 |
| 2025-10-16 | 157.44 | 157.44 | 157.44 | 157.44 | 157.41 | 119 |
| 2025-10-15 | 158.50 | 158.50 | 158.00 | 158.00 | 157.97 | 51 |
| 2025-10-14 | 156.50 | 157.00 | 156.50 | 157.00 | 156.97 | 184 |
| 2025-10-13 | 159.50 | 159.50 | 157.00 | 158.50 | 158.47 | 202 |
| 2025-10-10 | 158.50 | 160.00 | 158.50 | 159.01 | 158.98 | 458 |
| 2025-10-09 | 160.00 | 160.00 | 159.00 | 159.00 | 158.97 | 666 |
| 2025-10-08 | 159.50 | 159.50 | 158.50 | 158.50 | 158.47 | 233 |
| 2025-10-07 | 159.50 | 159.50 | 159.26 | 159.50 | 159.47 | 164 |
| 2025-10-06 | 159.50 | 162.00 | 158.50 | 160.12 | 160.09 | 341 |
| 2025-10-03 | 159.50 | 159.50 | 158.00 | 158.50 | 158.47 | 140 |
| 2025-10-02 | 159.00 | 160.00 | 158.00 | 158.00 | 157.97 | 497 |
| 2025-10-01 | 158.00 | 160.00 | 158.00 | 159.75 | 159.72 | 114 |
| 2025-09-30 | 160.00 | 160.00 | 158.50 | 159.00 | 158.97 | 85 |
| 2025-09-29 | 159.00 | 160.50 | 157.50 | 157.50 | 157.47 | 68 |
| 2025-09-26 | 159.00 | 159.00 | 159.00 | 159.00 | 158.97 | 30 |
| 2025-09-25 | 158.00 | 158.50 | 157.59 | 157.59 | 157.56 | 411 |
| 2025-09-24 | 158.00 | 158.00 | 157.25 | 157.25 | 157.22 | 30 |
| 2025-09-23 | 158.50 | 159.00 | 158.50 | 158.50 | 158.47 | 68 |
| 2025-09-22 | 157.00 | 159.00 | 157.00 | 159.00 | 158.97 | 192 |
| 2025-09-19 | 158.00 | 158.00 | 157.16 | 157.16 | 157.13 | 133 |
| 2025-09-18 | 158.00 | 159.00 | 158.00 | 158.00 | 157.97 | 205 |
| 2025-09-17 | 158.50 | 159.50 | 158.00 | 158.50 | 158.47 | 447 |
| 2025-09-16 | 161.00 | 161.00 | 158.50 | 158.50 | 158.47 | 38 |
| 2025-09-15 | 160.00 | 161.00 | 159.50 | 159.50 | 159.47 | 2 |
| 2025-09-12 | 162.00 | 162.00 | 159.50 | 159.50 | 159.47 | 540 |
| 2025-09-11 | 161.00 | 161.00 | 160.00 | 160.00 | 159.97 | 160 |
| 2025-09-10 | 160.00 | 160.50 | 159.50 | 160.50 | 160.47 | 94 |
| 2025-09-09 | 159.00 | 160.00 | 158.50 | 158.50 | 158.47 | 173 |
| 2025-09-08 | 160.00 | 160.00 | 159.00 | 159.50 | 159.47 | 20 |
| 2025-09-05 | 158.00 | 158.00 | 158.00 | 158.00 | 157.97 | 31 |
| 2025-09-04 | 157.50 | 157.50 | 157.50 | 157.50 | 157.47 | 20 |
| 2025-09-02 | 159.50 | 159.50 | 159.00 | 159.00 | 158.97 | 424 |
| 2025-09-01 | 157.50 | 160.00 | 157.50 | 160.00 | 159.97 | 57 |
| 2025-08-29 | 158.00 | 159.00 | 158.00 | 159.00 | 158.97 | 60 |
| 2025-08-28 | 157.00 | 158.50 | 157.00 | 158.50 | 158.47 | 360 |
| 2025-08-27 | 159.00 | 159.00 | 158.50 | 159.00 | 158.97 | 280 |
| 2025-08-26 | 161.50 | 161.50 | 158.00 | 158.00 | 157.97 | 84 |
| 2025-08-21 | 157.50 | 158.50 | 157.50 | 158.50 | 158.47 | 10 |
| 2025-08-20 | 155.00 | 155.00 | 155.00 | 155.00 | 154.97 | 37 |
| 2025-08-19 | 159.00 | 159.00 | 157.50 | 158.50 | 158.47 | 77 |
| 2025-08-18 | 158.00 | 159.00 | 158.00 | 159.00 | 158.97 | 171 |
| 2025-08-15 | 158.50 | 158.50 | 158.50 | 158.50 | 158.47 | 100 |
| 2025-08-14 | 157.50 | 160.00 | 157.50 | 160.00 | 159.97 | 1 |
| 2025-08-13 | 161.00 | 161.00 | 159.50 | 159.50 | 159.47 | 4 |
| 2025-08-12 | 160.00 | 160.00 | 159.50 | 159.50 | 159.47 | 74 |
| 2025-08-11 | 160.00 | 161.00 | 160.00 | 161.00 | 160.97 | 61 |
| 2025-08-08 | 157.00 | 157.00 | 157.00 | 157.00 | 156.97 | 49 |
| 2025-08-07 | 156.00 | 156.00 | 156.00 | 156.00 | 155.97 | 40 |
| 2025-08-06 | 155.50 | 157.50 | 155.50 | 155.50 | 155.47 | 200 |
| 2025-08-05 | 157.00 | 157.00 | 154.00 | 156.00 | 155.97 | 108 |
| 2025-08-04 | 155.00 | 158.00 | 153.50 | 158.00 | 157.97 | 182 |
| 2025-07-31 | 155.00 | 155.00 | 154.00 | 154.00 | 153.97 | 140 |
| 2025-07-29 | 155.00 | 157.50 | 155.00 | 156.00 | 155.97 | 130 |
| 2025-07-28 | 156.00 | 156.00 | 154.00 | 156.00 | 155.97 | 113 |
| 2025-07-25 | 155.00 | 156.00 | 155.00 | 156.00 | 155.97 | 108 |
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.