Thurgauer Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 155.00 | 156.00 | 155.00 | 156.00 | 155.97 | 108 |
| 2025-07-24 | 155.50 | 156.50 | 155.50 | 155.50 | 155.47 | 5 |
| 2025-07-23 | 158.00 | 158.00 | 154.50 | 154.50 | 154.47 | 654 |
| 2025-07-21 | 158.50 | 159.50 | 158.50 | 159.00 | 158.97 | 232 |
| 2025-07-18 | 156.00 | 158.00 | 155.50 | 158.00 | 157.97 | 63 |
| 2025-07-15 | 161.50 | 161.50 | 160.50 | 160.50 | 160.47 | 678 |
| 2025-07-14 | 157.50 | 158.50 | 157.50 | 158.50 | 158.47 | 53 |
| 2025-07-11 | 156.00 | 159.00 | 156.00 | 159.00 | 158.97 | 173 |
| 2025-07-10 | 156.50 | 156.50 | 156.50 | 156.50 | 156.47 | 90 |
| 2025-07-09 | 154.00 | 154.00 | 153.50 | 153.50 | 153.47 | 1 |
| 2025-07-08 | 151.00 | 152.00 | 151.00 | 152.00 | 151.97 | 141 |
| 2025-07-07 | 151.50 | 151.50 | 151.00 | 151.00 | 150.97 | 1 |
| 2025-07-04 | 149.50 | 150.50 | 149.50 | 149.50 | 149.47 | 3 |
| 2025-07-03 | 152.00 | 152.00 | 150.00 | 151.00 | 150.97 | 26 |
| 2025-07-02 | 153.00 | 153.00 | 153.00 | 153.00 | 152.97 | 24 |
| 2025-06-30 | 151.00 | 152.00 | 150.00 | 152.00 | 151.97 | 100 |
| 2025-06-26 | 149.50 | 150.50 | 149.50 | 149.50 | 149.47 | 540 |
| 2025-06-24 | 150.00 | 151.00 | 149.50 | 149.50 | 149.47 | 367 |
| 2025-06-20 | 149.00 | 149.00 | 149.00 | 149.00 | 148.97 | 140 |
| 2025-06-19 | 150.50 | 151.00 | 149.50 | 150.50 | 150.47 | 152 |
| 2025-06-17 | 152.00 | 152.00 | 151.00 | 152.00 | 151.97 | 171 |
| 2025-06-16 | 152.00 | 152.00 | 152.00 | 152.00 | 151.97 | 171 |
| 2025-06-12 | 151.50 | 155.00 | 150.50 | 152.50 | 152.47 | 323 |
| 2025-06-11 | 153.00 | 153.00 | 151.50 | 152.00 | 151.97 | 66 |
| 2025-06-10 | 152.50 | 153.50 | 152.50 | 153.00 | 152.97 | 147 |
| 2025-06-06 | 154.00 | 154.00 | 154.00 | 154.00 | 153.97 | 98 |
| 2025-06-05 | 154.50 | 155.00 | 154.00 | 154.00 | 153.97 | 163 |
| 2025-06-04 | 156.00 | 156.50 | 154.50 | 154.50 | 154.47 | 191 |
| 2025-06-03 | 156.00 | 157.00 | 156.00 | 157.00 | 156.97 | 4 |
| 2025-06-02 | 154.00 | 156.00 | 154.00 | 156.00 | 155.97 | 130 |
| 2025-05-30 | 156.00 | 156.00 | 153.00 | 153.00 | 152.97 | 264 |
| 2025-05-28 | 155.00 | 155.00 | 154.00 | 154.00 | 153.97 | 77 |
| 2025-05-27 | 155.00 | 155.00 | 154.00 | 154.50 | 154.47 | 72 |
| 2025-05-22 | 153.50 | 153.50 | 152.50 | 152.50 | 152.44 | 52 |
| 2025-05-21 | 150.50 | 150.50 | 150.50 | 150.50 | 150.44 | 14 |
| 2025-05-20 | 152.00 | 152.00 | 152.00 | 152.00 | 151.94 | 2 |
| 2025-05-19 | 152.00 | 152.00 | 151.00 | 152.00 | 151.94 | 70 |
| 2025-05-16 | 150.00 | 152.00 | 150.00 | 152.00 | 151.94 | 1 |
| 2025-05-15 | 151.50 | 151.50 | 150.00 | 150.00 | 149.94 | 225 |
| 2025-05-14 | 149.50 | 151.25 | 149.50 | 151.25 | 151.19 | 36 |
| 2025-05-13 | 149.50 | 150.50 | 149.50 | 149.50 | 149.44 | 108 |
| 2025-05-12 | 150.00 | 150.00 | 149.50 | 149.50 | 149.44 | 39 |
| 2025-05-08 | 146.00 | 147.00 | 146.00 | 147.00 | 146.94 | 50 |
| 2025-05-07 | 146.50 | 146.50 | 146.50 | 146.50 | 146.44 | 150 |
| 2025-05-06 | 146.50 | 147.00 | 146.50 | 147.00 | 146.94 | 112 |
| 2025-04-30 | 144.50 | 145.50 | 143.00 | 145.50 | 145.44 | 1 |
| 2025-04-25 | 140.00 | 141.00 | 140.00 | 140.50 | 140.44 | 16 |
| 2025-04-24 | 143.00 | 143.00 | 136.50 | 136.50 | 136.44 | 116 |
| 2025-04-22 | 145.50 | 145.50 | 145.00 | 145.00 | 144.94 | 200 |
| 2025-04-17 | 144.50 | 144.50 | 144.00 | 144.00 | 143.94 | 15 |
| 2025-04-15 | 142.50 | 144.50 | 142.50 | 143.00 | 142.94 | 78 |
| 2025-04-14 | 140.50 | 141.00 | 138.50 | 141.00 | 140.94 | 72 |
| 2025-04-11 | 140.00 | 140.00 | 139.50 | 139.50 | 139.44 | 100 |
| 2025-04-10 | 145.00 | 145.00 | 140.50 | 140.50 | 140.44 | 25 |
| 2025-04-09 | 141.50 | 143.00 | 141.50 | 143.00 | 142.94 | 42 |
| 2025-04-08 | 140.50 | 143.00 | 139.00 | 142.00 | 141.94 | 160 |
| 2025-04-07 | 141.00 | 141.50 | 138.50 | 141.50 | 141.44 | 9 |
| 2025-04-04 | 141.00 | 144.50 | 141.00 | 142.00 | 141.94 | 230 |
| 2025-04-01 | 143.50 | 143.50 | 140.00 | 140.00 | 139.94 | 15 |
| 2025-03-31 | 141.50 | 144.00 | 140.50 | 140.50 | 140.44 | 57 |
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.