Thurgauer Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 138.00 | 140.00 | 138.00 | 140.00 | 139.94 | 107 |
| 2025-03-25 | 138.00 | 139.00 | 138.00 | 138.50 | 138.44 | 80 |
| 2025-03-24 | 142.50 | 142.50 | 138.50 | 138.50 | 138.44 | 375 |
| 2025-03-21 | 143.50 | 144.00 | 142.00 | 142.00 | 141.94 | 147 |
| 2025-03-20 | 143.00 | 144.00 | 140.50 | 144.00 | 143.94 | 193 |
| 2025-03-19 | 143.00 | 145.00 | 143.00 | 144.50 | 144.44 | 349 |
| 2025-03-18 | 142.50 | 142.50 | 142.50 | 142.50 | 142.44 | 10 |
| 2025-03-17 | 142.50 | 142.50 | 142.00 | 142.00 | 141.94 | 1 |
| 2025-03-13 | 138.50 | 138.50 | 138.50 | 138.50 | 138.44 | 28 |
| 2025-03-12 | 137.50 | 138.00 | 136.50 | 138.00 | 137.94 | 63 |
| 2025-03-11 | 135.50 | 136.00 | 135.50 | 136.00 | 135.94 | 100 |
| 2025-03-10 | 136.50 | 137.00 | 134.50 | 134.50 | 134.44 | 173 |
| 2025-03-07 | 136.00 | 137.50 | 136.00 | 137.00 | 136.94 | 332 |
| 2025-03-06 | 136.50 | 137.50 | 136.00 | 137.50 | 137.44 | 134 |
| 2025-03-05 | 139.00 | 139.50 | 138.00 | 138.00 | 137.94 | 337 |
| 2025-03-04 | 137.00 | 137.50 | 137.00 | 137.50 | 137.44 | 3 |
| 2025-03-03 | 136.50 | 139.50 | 136.50 | 139.00 | 138.94 | 35 |
| 2025-02-28 | 135.00 | 135.50 | 135.00 | 135.50 | 135.44 | 210 |
| 2025-02-24 | 133.50 | 134.00 | 133.50 | 134.00 | 133.94 | 22 |
| 2025-02-21 | 130.00 | 132.00 | 130.00 | 131.00 | 130.95 | 140 |
| 2025-02-18 | 132.50 | 132.50 | 131.50 | 131.50 | 131.45 | 238 |
| 2025-02-17 | 133.50 | 133.50 | 133.00 | 133.00 | 132.94 | 26 |
| 2025-02-14 | 133.50 | 133.50 | 133.50 | 133.50 | 133.44 | 8 |
| 2025-02-13 | 131.50 | 131.50 | 131.50 | 131.50 | 131.45 | 12 |
| 2025-02-12 | 134.00 | 134.00 | 131.50 | 131.50 | 131.45 | 50 |
| 2025-02-11 | 133.00 | 133.00 | 132.00 | 133.00 | 132.94 | 132 |
| 2025-02-04 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | 6 |
| 2025-02-03 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | 75 |
| 2025-01-30 | 131.00 | 132.00 | 131.00 | 132.00 | 131.95 | 5 |
| 2025-01-29 | 130.00 | 131.00 | 130.00 | 131.00 | 130.95 | 1 |
| 2025-01-28 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | 4 |
| 2025-01-23 | 129.00 | 130.00 | 129.00 | 130.00 | 129.95 | 527 |
| 2025-01-22 | 130.00 | 130.00 | 129.50 | 129.50 | 129.45 | 18 |
| 2025-01-14 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | 6 |
| 2025-01-13 | 130.00 | 130.00 | 130.00 | 130.00 | 129.95 | 1 |
| 2025-01-09 | 129.50 | 129.50 | 129.50 | 129.50 | 129.45 | 1 |
| 2025-01-08 | 129.50 | 129.50 | 129.00 | 129.00 | 128.95 | 34 |
| 2025-01-07 | 128.00 | 128.00 | 127.50 | 127.50 | 127.45 | 3 |
| 2025-01-06 | 127.50 | 128.00 | 127.50 | 127.50 | 127.45 | 66 |
| 2024-12-23 | 126.50 | 126.50 | 126.50 | 126.50 | 126.45 | 14 |
| 2024-12-17 | 125.50 | 128.00 | 125.50 | 126.50 | 126.45 | 280 |
| 2024-12-12 | 127.00 | 127.00 | 127.00 | 127.00 | 126.95 | 40 |
| 2024-12-05 | 125.50 | 127.00 | 125.50 | 127.00 | 126.95 | 250 |
| 2024-12-02 | 126.00 | 126.00 | 126.00 | 126.00 | 125.95 | 160 |
| 2024-11-28 | 126.00 | 126.00 | 126.00 | 126.00 | 125.95 | 23 |
| 2024-11-27 | 123.50 | 123.50 | 123.50 | 123.50 | 123.45 | 10 |
| 2024-11-26 | 123.50 | 123.50 | 123.00 | 123.00 | 122.95 | 12 |
| 2024-11-25 | 124.50 | 124.50 | 124.00 | 124.00 | 123.95 | 10 |
| 2024-11-19 | 123.00 | 123.00 | 122.50 | 122.50 | 122.45 | 81 |
| 2024-11-14 | 124.50 | 124.50 | 122.50 | 123.00 | 122.95 | 84 |
| 2024-11-13 | 124.50 | 124.50 | 124.00 | 124.50 | 124.45 | 80 |
| 2024-11-12 | 124.00 | 124.50 | 123.50 | 124.50 | 124.45 | 80 |
| 2024-11-11 | 124.50 | 124.50 | 123.50 | 123.50 | 123.45 | 80 |
| 2024-11-07 | 124.50 | 125.50 | 124.50 | 125.50 | 125.45 | 82 |
| 2024-11-06 | 125.50 | 125.50 | 125.50 | 125.50 | 125.45 | 4 |
| 2024-11-04 | 126.50 | 126.50 | 126.50 | 126.50 | 126.45 | 60 |
| 2024-10-29 | 125.50 | 125.50 | 125.50 | 125.50 | 125.45 | 1 |
| 2024-10-28 | 125.50 | 126.00 | 125.50 | 126.00 | 125.95 | 1 |
| 2024-10-23 | 125.50 | 126.00 | 125.50 | 126.00 | 125.95 | 41 |
| 2024-10-22 | 126.50 | 126.50 | 125.50 | 125.50 | 125.45 | 10 |
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.