Thurgauer Kantonalbank (0QS4) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Thurgauer Kantonalbank

Date Open High Low Close* Volume
03/07/2018 99.00p 104.50p 104.50p 104.50p 0
02/07/2018 99.00p 104.50p 104.50p 104.50p 0
29/06/2018 99.00p 104.50p 104.50p 104.50p 0
28/06/2018 99.00p 104.50p 104.50p 104.50p 0
27/06/2018 99.00p 104.50p 104.50p 104.50p 0
26/06/2018 99.00p 104.50p 104.50p 104.50p 0
25/06/2018 99.00p 104.50p 104.50p 104.50p 0
22/06/2018 99.00p 104.50p 104.50p 104.50p 0
21/06/2018 99.00p 104.50p 104.50p 104.50p 0
20/06/2018 99.00p 104.50p 104.50p 104.50p 0
19/06/2018 99.00p 104.50p 104.50p 104.50p 0
18/06/2018 99.00p 104.50p 104.50p 104.50p 0
15/06/2018 99.00p 104.50p 104.50p 104.50p 0
14/06/2018 99.00p 104.50p 104.50p 104.50p 0
13/06/2018 99.00p 104.50p 104.50p 104.50p 0
12/06/2018 99.00p 104.50p 104.50p 104.50p 111
11/06/2018 99.00p 104.50p 104.50p 104.50p 0
08/06/2018 99.00p 104.50p 104.50p 104.50p 0
07/06/2018 99.00p 104.50p 104.50p 104.50p 20
06/06/2018 99.00p 104.50p 104.50p 104.50p 0
05/06/2018 99.00p 104.50p 104.50p 104.50p 0
04/06/2018 99.00p 104.50p 104.50p 104.50p 42
01/06/2018 99.00p 104.50p 104.50p 104.50p 0
31/05/2018 99.00p 104.50p 104.50p 104.50p 0
30/05/2018 99.00p 104.50p 104.50p 104.50p 0
29/05/2018 99.00p 104.50p 104.50p 104.50p 0
25/05/2018 99.00p 104.50p 104.50p 104.50p 0
24/05/2018 99.00p 104.50p 104.50p 104.50p 61
23/05/2018 99.00p 104.50p 104.50p 104.50p 0
22/05/2018 104.50p 106.00p 106.00p 104.50p 0
22/05/2018 104.50p 106.00p 106.00p 104.50p 0
21/05/2018 99.00p 104.50p 104.00p 104.50p 0
18/05/2018 99.00p 104.00p 103.50p 104.00p 0
17/05/2018 99.00p 104.50p 103.50p 103.50p 0
16/05/2018 99.00p 104.50p 103.50p 104.50p 0
15/05/2018 99.00p 103.50p 103.00p 103.50p 15
14/05/2018 99.00p 104.00p 103.00p 103.00p 0
11/05/2018 99.00p 104.00p 104.00p 104.00p 200
10/05/2018 99.00p 104.00p 104.00p 104.00p 0
09/05/2018 99.00p 104.00p 104.00p 104.00p 0
08/05/2018 99.00p 104.00p 104.00p 104.00p 0
04/05/2018 99.00p 104.00p 104.00p 104.00p 28
03/05/2018 99.00p 104.00p 103.50p 104.00p 0
02/05/2018 99.00p 103.50p 103.50p 103.50p 0
01/05/2018 99.00p 104.00p 103.50p 103.50p 0
30/04/2018 99.00p 104.00p 104.00p 104.00p 0
27/04/2018 99.00p 104.00p 104.00p 104.00p 0
26/04/2018 99.00p 104.00p 103.50p 104.00p 0
25/04/2018 99.00p 103.50p 103.50p 103.50p 0
24/04/2018 99.00p 103.50p 102.50p 103.50p 0
23/04/2018 99.00p 103.00p 102.50p 102.50p 0
20/04/2018 99.00p 103.00p 102.50p 103.00p 0
19/04/2018 99.00p 103.50p 102.50p 102.50p 0
18/04/2018 99.00p 104.00p 103.50p 103.50p 0
17/04/2018 99.00p 104.00p 104.00p 104.00p 0
16/04/2018 99.00p 104.00p 103.00p 104.00p 0
13/04/2018 99.00p 103.00p 103.00p 103.00p 0
12/04/2018 99.00p 104.00p 103.00p 103.00p 0
11/04/2018 99.00p 104.00p 104.00p 104.00p 0
10/04/2018 99.00p 104.00p 104.00p 104.00p 0
09/04/2018 99.00p 104.00p 103.00p 104.00p 0
06/04/2018 99.00p 103.50p 103.00p 103.00p 0
05/04/2018 99.00p 103.50p 103.00p 103.50p 0
04/04/2018 99.00p 103.50p 103.00p 103.00p 0
03/04/2018 99.00p 103.50p 103.00p 103.50p 0
29/03/2018 99.00p 104.00p 103.00p 103.00p 0
28/03/2018 99.00p 104.50p 104.00p 104.00p 0
27/03/2018 99.00p 105.00p 104.50p 104.50p 0
26/03/2018 99.00p 105.00p 105.00p 105.00p 0
23/03/2018 99.00p 105.00p 105.00p 105.00p 20
22/03/2018 99.00p 105.00p 104.00p 105.00p 0
21/03/2018 99.00p 104.00p 103.50p 104.00p 0
20/03/2018 99.00p 103.50p 102.00p 103.50p 0
19/03/2018 99.00p 103.50p 102.00p 102.00p 0
16/03/2018 99.00p 103.50p 101.50p 103.50p 0
15/03/2018 99.00p 102.00p 101.50p 101.50p 0
14/03/2018 99.00p 102.00p 101.50p 102.00p 0
13/03/2018 99.00p 104.00p 101.50p 101.50p 0
12/03/2018 99.00p 104.50p 104.00p 104.00p 0
09/03/2018 99.00p 105.00p 104.50p 104.50p 0
08/03/2018 99.00p 105.00p 104.50p 105.00p 0
07/03/2018 99.00p 104.50p 104.50p 104.50p 0
06/03/2018 99.00p 104.50p 103.50p 104.50p 0
05/03/2018 99.00p 104.50p 103.50p 103.50p 0
02/03/2018 99.00p 104.50p 103.00p 104.50p 0
01/03/2018 99.00p 103.00p 102.50p 103.00p 0
28/02/2018 99.00p 103.00p 102.50p 102.50p 0
27/02/2018 99.00p 103.00p 103.00p 103.00p 0
26/02/2018 99.00p 103.50p 103.00p 103.00p 0
23/02/2018 99.00p 103.50p 102.50p 103.50p 0
22/02/2018 99.00p 105.50p 102.50p 102.50p 0
21/02/2018 99.00p 105.50p 105.00p 105.50p 0
20/02/2018 99.00p 105.50p 105.00p 105.00p 0
19/02/2018 99.00p 105.50p 105.50p 105.50p 0
16/02/2018 99.00p 105.50p 104.00p 105.50p 0
15/02/2018 99.00p 104.00p 104.00p 104.00p 0
14/02/2018 99.00p 104.50p 104.00p 104.00p 0
13/02/2018 99.00p 104.50p 104.50p 104.50p 0
12/02/2018 99.00p 104.50p 103.50p 104.50p 0
09/02/2018 99.00p 104.50p 103.50p 103.50p 29
08/02/2018 99.00p 104.50p 101.50p 104.50p 16
07/02/2018 99.00p 102.50p 101.50p 101.50p 0
06/02/2018 99.00p 102.50p 99.00p 102.50p 0
05/02/2018 99.00p 99.00p 99.00p 99.00p 38
02/02/2018 99.00p 99.00p 99.00p 99.00p 0
01/02/2018 99.00p 99.00p 99.00p 99.00p 0
31/01/2018 99.00p 99.00p 99.00p 99.00p 0
30/01/2018 99.00p 99.00p 99.00p 99.00p 0
29/01/2018 99.00p 99.00p 99.00p 99.00p 0
26/01/2018 99.00p 99.00p 99.00p 99.00p 0
25/01/2018 99.00p 99.00p 99.00p 99.00p 0
24/01/2018 99.00p 99.00p 99.00p 99.00p 0
23/01/2018 99.00p 99.00p 99.00p 99.00p 0
22/01/2018 99.00p 99.00p 99.00p 99.00p 0
19/01/2018 99.00p 99.00p 99.00p 99.00p 0
18/01/2018 99.00p 99.00p 99.00p 99.00p 0
17/01/2018 99.00p 99.00p 99.00p 99.00p 0
16/01/2018 99.00p 99.00p 99.00p 99.00p 0
15/01/2018 99.00p 99.00p 99.00p 99.00p 0
12/01/2018 99.00p 99.00p 99.00p 99.00p 0
11/01/2018 99.00p 99.00p 99.00p 99.00p 0
10/01/2018 99.00p 99.00p 99.00p 99.00p 0
09/01/2018 99.00p 99.00p 99.00p 99.00p 0
08/01/2018 99.00p 99.00p 99.00p 99.00p 0
05/01/2018 99.00p 99.00p 99.00p 99.00p 0
04/01/2018 99.00p 99.00p 99.00p 99.00p 0
03/01/2018 99.00p 99.00p 99.00p 99.00p 0
02/01/2018 99.00p 99.00p 99.00p 99.00p 0
29/12/2017 99.00p 99.00p 99.00p 99.00p 0
28/12/2017 99.00p 99.00p 99.00p 99.00p 0
27/12/2017 99.00p 99.00p 99.00p 99.00p 0
22/12/2017 99.00p 99.00p 99.00p 99.00p 0
21/12/2017 99.00p 99.00p 99.00p 99.00p 0
20/12/2017 99.00p 99.00p 99.00p 99.00p 0
19/12/2017 99.00p 99.00p 99.00p 99.00p 0
18/12/2017 99.00p 99.00p 99.00p 99.00p 0
15/12/2017 99.00p 99.00p 99.00p 99.00p 0
14/12/2017 99.00p 99.00p 99.00p 99.00p 0
13/12/2017 99.00p 99.00p 99.00p 99.00p 0
12/12/2017 99.00p 99.00p 99.00p 99.00p 0
11/12/2017 99.00p 99.00p 99.00p 99.00p 0
08/12/2017 99.00p 99.00p 99.00p 99.00p 0
07/12/2017 99.00p 99.00p 99.00p 99.00p 0
06/12/2017 99.00p 99.00p 99.00p 99.00p 0
05/12/2017 99.00p 99.00p 99.00p 99.00p 0
04/12/2017 99.00p 99.00p 99.00p 99.00p 0
01/12/2017 99.00p 99.00p 99.00p 99.00p 0
30/11/2017 99.00p 99.00p 99.00p 99.00p 0
29/11/2017 99.00p 99.00p 99.00p 99.00p 0
28/11/2017 99.00p 99.00p 99.00p 99.00p 0
27/11/2017 99.00p 99.00p 99.00p 99.00p 0
24/11/2017 0.00p 99.00p 99.00p 99.00p 0
23/11/2017 0.00p 99.00p 99.00p 99.00p 52

*Close Price adjusted for both dividends and splits