Thurgauer Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 123.00 | 123.00 | 123.00 | 123.00 | 122.95 | 24 |
| 2024-09-27 | 124.50 | 124.50 | 124.00 | 124.50 | 124.45 | 7 |
| 2024-09-05 | 122.00 | 122.00 | 121.50 | 121.50 | 121.45 | 3 |
| 2024-09-04 | 122.00 | 122.00 | 122.00 | 122.00 | 121.95 | 5 |
| 2024-09-02 | 122.50 | 122.50 | 122.50 | 122.50 | 122.45 | 2 |
| 2024-08-23 | 123.00 | 123.00 | 123.00 | 123.00 | 122.95 | 1 |
| 2024-08-16 | 123.00 | 123.50 | 123.00 | 123.50 | 123.45 | 20 |
| 2024-08-15 | 124.00 | 124.00 | 123.00 | 123.50 | 123.45 | 430 |
| 2024-08-14 | 125.50 | 125.50 | 124.00 | 124.00 | 123.95 | 3 |
| 2024-08-13 | 122.00 | 125.00 | 122.00 | 125.00 | 124.95 | 250 |
| 2024-08-07 | 122.00 | 123.00 | 122.00 | 123.00 | 122.95 | 90 |
| 2024-08-06 | 121.00 | 121.00 | 121.00 | 121.00 | 120.95 | 2 |
| 2024-08-05 | 125.00 | 125.50 | 125.00 | 125.00 | 124.95 | 85 |
| 2024-08-02 | 123.50 | 125.00 | 123.50 | 124.50 | 124.45 | 45 |
| 2024-07-29 | 123.50 | 123.50 | 123.50 | 123.50 | 123.45 | 10 |
| 2024-07-26 | 124.00 | 125.00 | 123.00 | 123.00 | 122.95 | 5 |
| 2024-07-25 | 123.50 | 124.00 | 123.50 | 124.00 | 123.95 | 22 |
| 2024-07-11 | 122.00 | 122.50 | 122.00 | 122.50 | 122.45 | 7 |
| 2024-07-04 | 122.50 | 122.50 | 122.50 | 122.50 | 122.45 | 15 |
| 2024-07-03 | 123.00 | 123.00 | 123.00 | 123.00 | 122.95 | 40 |
| 2024-07-02 | 122.50 | 122.50 | 122.50 | 122.50 | 122.45 | 63 |
| 2024-06-26 | 121.00 | 121.50 | 121.00 | 121.50 | 121.45 | 148 |
| 2024-06-24 | 121.50 | 121.50 | 121.50 | 121.50 | 121.45 | 1 |
| 2024-06-18 | 122.50 | 122.50 | 122.00 | 122.00 | 121.95 | 28 |
| 2024-06-11 | 121.50 | 121.50 | 121.50 | 121.50 | 121.45 | 50 |
| 2024-06-05 | 124.50 | 124.50 | 123.50 | 124.00 | 123.95 | 3 |
| 2024-06-04 | 124.00 | 124.00 | 124.00 | 124.00 | 123.95 | 4 |
| 2024-06-03 | 126.50 | 127.00 | 125.50 | 125.50 | 125.45 | 3 |
| 2024-05-30 | 130.00 | 130.00 | 129.50 | 130.00 | 129.91 | 1 |
| 2024-05-29 | 128.50 | 129.50 | 128.50 | 129.50 | 129.41 | 80 |
| 2024-05-28 | 128.50 | 128.50 | 128.00 | 128.00 | 127.91 | 78 |
| 2024-05-03 | 126.00 | 127.00 | 126.00 | 127.00 | 126.91 | 160 |
| 2024-04-30 | 127.50 | 127.50 | 127.00 | 127.00 | 126.91 | 1 |
| 2024-04-26 | 128.00 | 129.00 | 128.00 | 129.00 | 128.91 | 3 |
| 2024-04-23 | 129.00 | 129.40 | 129.00 | 129.40 | 129.32 | 24 |
| 2024-04-22 | 127.53 | 127.53 | 127.53 | 127.53 | 127.44 | 16 |
| 2024-04-15 | 126.50 | 126.62 | 126.50 | 126.62 | 126.53 | 21 |
| 2024-04-09 | 127.03 | 127.03 | 127.03 | 127.03 | 126.94 | 36 |
| 2024-04-05 | 126.00 | 126.03 | 126.00 | 126.03 | 125.94 | 63 |
| 2024-04-04 | 127.00 | 127.00 | 126.53 | 127.00 | 126.91 | 44 |
| 2024-04-03 | 126.50 | 127.00 | 126.00 | 126.49 | 126.40 | 168 |
| 2024-04-02 | 125.00 | 126.51 | 125.00 | 126.51 | 126.42 | 54 |
| 2024-03-28 | 126.00 | 126.00 | 126.00 | 126.00 | 125.91 | 2 |
| 2024-03-27 | 124.50 | 125.79 | 124.50 | 125.79 | 125.70 | 99 |
| 2024-03-26 | 124.50 | 125.00 | 124.50 | 125.00 | 124.92 | 152 |
| 2024-03-25 | 123.50 | 124.50 | 123.50 | 124.03 | 123.94 | 28 |
| 2024-03-21 | 124.50 | 124.50 | 124.00 | 124.00 | 123.92 | 73 |
| 2024-03-20 | 124.00 | 125.00 | 123.50 | 123.50 | 123.42 | 113 |
| 2024-03-18 | 123.50 | 124.53 | 123.50 | 124.50 | 124.42 | 47 |
| 2024-03-15 | 123.00 | 124.00 | 122.50 | 124.00 | 123.92 | 8 |
| 2024-03-14 | 122.50 | 123.03 | 122.50 | 123.00 | 122.92 | 41 |
| 2024-03-13 | 122.50 | 124.50 | 122.50 | 124.00 | 123.92 | 67 |
| 2024-03-12 | 123.00 | 123.00 | 122.50 | 123.00 | 122.92 | 68 |
| 2024-03-11 | 123.00 | 123.06 | 122.50 | 122.50 | 122.42 | 59 |
| 2024-03-08 | 124.00 | 124.00 | 123.50 | 123.50 | 123.42 | 42 |
| 2024-03-05 | 123.00 | 123.00 | 123.00 | 123.00 | 122.92 | 1 |
| 2024-03-04 | 121.50 | 122.17 | 121.50 | 122.00 | 121.92 | 67 |
| 2024-02-29 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | 4 |
| 2024-02-27 | 122.50 | 123.00 | 122.00 | 123.00 | 122.92 | 3 |
| 2024-02-26 | 123.00 | 123.00 | 122.00 | 123.00 | 122.92 | 130 |
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.