Thurgauer Kantonalbank TKBP
SIX · Switzerland · Finance
CHF 157.50+1.50 (+0.96%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 159.50 | +0.63% | CHF 158.50 | CHF 161.00 | CHF 158.00 | 2.21K |
| 2026-09-29 | CHF 158.50 | -0.31% | CHF 159.00 | CHF 161.00 | CHF 158.50 | 1.10K |
| 2026-09-28 | CHF 159.00 | -1.85% | CHF 162.00 | CHF 163.00 | CHF 159.00 | 1.46K |
| 2026-09-25 | CHF 162.00 | +2.86% | CHF 158.00 | CHF 162.50 | CHF 158.00 | 2.23K |
| 2026-09-24 | CHF 157.50 | +0.64% | CHF 158.00 | CHF 159.50 | CHF 157.00 | 2.30K |
| 2026-09-23 | CHF 156.50 | -2.19% | CHF 160.00 | CHF 160.00 | CHF 156.00 | 3.76K |
| 2026-09-22 | CHF 160.00 | -1.23% | CHF 162.00 | CHF 162.50 | CHF 160.00 | 2.73K |
| 2026-09-21 | CHF 162.00 | 0.00% | CHF 162.00 | CHF 163.50 | CHF 161.50 | 1.03K |
| 2026-09-18 | CHF 162.00 | +0.31% | CHF 161.00 | CHF 163.50 | CHF 161.00 | 8.17K |
| 2026-09-17 | CHF 161.50 | 0.00% | CHF 162.50 | CHF 162.50 | CHF 161.00 | 716 |
| 2026-09-16 | CHF 161.50 | -0.62% | CHF 162.50 | CHF 163.00 | CHF 160.50 | 1.87K |
| 2026-09-15 | CHF 162.50 | +1.56% | CHF 161.00 | CHF 163.00 | CHF 160.50 | 1.93K |
| 2026-09-14 | CHF 160.00 | -0.31% | CHF 161.50 | CHF 163.00 | CHF 160.00 | 1.14K |
| 2026-09-11 | CHF 160.50 | +0.31% | CHF 161.50 | CHF 163.00 | CHF 160.50 | 1.11K |
| 2026-09-10 | CHF 160.00 | -0.93% | CHF 162.00 | CHF 162.50 | CHF 160.00 | 2.33K |
| 2026-09-09 | CHF 161.50 | -0.92% | CHF 163.00 | CHF 163.50 | CHF 161.50 | 2.15K |
| 2026-09-08 | CHF 163.00 | -0.61% | CHF 165.00 | CHF 166.50 | CHF 163.00 | 2.17K |
| 2026-09-07 | CHF 164.00 | +0.31% | CHF 163.50 | CHF 165.00 | CHF 162.50 | 822 |
| 2026-09-04 | CHF 163.50 | +0.31% | CHF 163.00 | CHF 164.50 | CHF 162.00 | 1.52K |
| 2026-09-03 | CHF 163.00 | 0.00% | CHF 163.00 | CHF 165.50 | CHF 162.50 | 1.13K |
| 2026-09-02 | CHF 163.00 | +1.56% | CHF 160.50 | CHF 164.00 | CHF 160.50 | 1.62K |
| 2026-09-01 | CHF 160.50 | -1.23% | CHF 162.00 | CHF 162.50 | CHF 160.00 | 1.25K |
| 2026-08-31 | CHF 162.50 | 0.00% | CHF 162.50 | CHF 164.50 | CHF 161.50 | 2.07K |
| 2026-08-28 | CHF 162.50 | +0.31% | CHF 162.00 | CHF 165.50 | CHF 161.00 | 1.66K |
| 2026-08-27 | CHF 162.00 | 0.00% | CHF 162.00 | CHF 165.50 | CHF 161.50 | 1.91K |
| 2026-08-26 | CHF 162.00 | -0.61% | CHF 163.00 | CHF 163.50 | CHF 162.00 | 879 |
| 2026-08-25 | CHF 163.00 | +1.88% | CHF 160.00 | CHF 164.50 | CHF 160.00 | 1.41K |
| 2026-08-24 | CHF 160.00 | -0.31% | CHF 161.00 | CHF 161.50 | CHF 160.00 | 1.19K |
| 2026-08-21 | CHF 160.50 | -0.62% | CHF 162.00 | CHF 162.00 | CHF 160.50 | 1.82K |
| 2026-08-20 | CHF 161.50 | +0.31% | CHF 162.00 | CHF 162.50 | CHF 161.00 | 884 |
| 2026-08-19 | CHF 161.00 | -0.31% | CHF 160.50 | CHF 163.00 | CHF 160.50 | 1.37K |
| 2026-08-18 | CHF 161.50 | -0.62% | CHF 162.50 | CHF 162.50 | CHF 160.50 | 1.08K |
| 2026-08-17 | CHF 162.50 | -1.52% | CHF 166.00 | CHF 166.00 | CHF 162.50 | 1.81K |
| 2026-08-14 | CHF 165.00 | -0.90% | CHF 166.50 | CHF 166.50 | CHF 164.50 | 1.07K |
| 2026-08-13 | CHF 166.50 | +2.15% | CHF 164.00 | CHF 168.00 | CHF 164.00 | 3.79K |
| 2026-08-12 | CHF 163.00 | +1.88% | CHF 161.00 | CHF 166.50 | CHF 161.00 | 3.78K |
| 2026-08-11 | CHF 160.00 | +1.91% | CHF 159.50 | CHF 162.00 | CHF 159.00 | 3.14K |
| 2026-08-10 | CHF 157.00 | +0.64% | CHF 157.50 | CHF 159.00 | CHF 156.00 | 2.01K |
| 2026-08-07 | CHF 156.00 | 0.00% | CHF 156.50 | CHF 158.00 | CHF 154.50 | 3.52K |
| 2026-08-06 | CHF 156.00 | -1.27% | CHF 157.00 | CHF 160.00 | CHF 156.00 | 3.32K |
| 2026-08-05 | CHF 158.00 | -2.17% | CHF 161.50 | CHF 163.00 | CHF 156.00 | 7.25K |
| 2026-08-04 | CHF 161.50 | -0.31% | CHF 164.00 | CHF 164.00 | CHF 160.00 | 3.30K |
| 2026-08-03 | CHF 162.00 | -1.22% | CHF 164.00 | CHF 164.50 | CHF 160.50 | 2.20K |
| 2026-07-31 | CHF 164.00 | -1.80% | CHF 167.00 | CHF 167.00 | CHF 160.00 | 5.72K |
| 2026-07-30 | CHF 167.00 | -2.62% | CHF 172.00 | CHF 172.00 | CHF 165.00 | 3.20K |
| 2026-07-29 | CHF 171.50 | -0.58% | CHF 172.00 | CHF 173.00 | CHF 170.50 | 582 |
| 2026-07-28 | CHF 172.50 | 0.00% | CHF 173.50 | CHF 175.00 | CHF 172.50 | 1.35K |
| 2026-07-27 | CHF 172.50 | -1.71% | CHF 176.50 | CHF 176.50 | CHF 170.00 | 3.37K |
| 2026-07-24 | CHF 175.50 | 0.00% | CHF 176.00 | CHF 177.50 | CHF 175.00 | 1.84K |
| 2026-07-23 | CHF 175.50 | -2.50% | CHF 180.50 | CHF 180.50 | CHF 175.50 | 594 |
| 2026-07-22 | CHF 180.00 | +1.12% | CHF 179.00 | CHF 180.00 | CHF 178.00 | 952 |
| 2026-07-21 | CHF 178.00 | 0.00% | CHF 178.00 | CHF 179.00 | CHF 177.50 | 846 |
| 2026-07-20 | CHF 178.00 | -0.84% | CHF 179.50 | CHF 180.00 | CHF 178.00 | 504 |
| 2026-07-17 | CHF 179.50 | -0.55% | CHF 179.50 | CHF 179.50 | CHF 179.50 | 232 |
| 2026-07-16 | CHF 180.50 | -0.28% | CHF 182.00 | CHF 182.00 | CHF 179.50 | 507 |
| 2026-07-15 | CHF 181.00 | +0.56% | CHF 180.50 | CHF 182.00 | CHF 180.00 | 1.05K |
| 2026-07-14 | CHF 180.00 | -0.28% | CHF 181.00 | CHF 181.00 | CHF 178.50 | 371 |
| 2026-07-13 | CHF 180.50 | +1.69% | CHF 177.50 | CHF 181.00 | CHF 177.50 | 730 |
| 2026-07-10 | CHF 177.50 | -1.39% | CHF 179.00 | CHF 180.50 | CHF 177.50 | 732 |
| 2026-07-09 | CHF 180.00 | +0.56% | CHF 178.00 | CHF 181.00 | CHF 178.00 | 1.42K |
| 2026-07-08 | CHF 179.00 | -2.19% | CHF 182.50 | CHF 182.50 | CHF 179.00 | 1.48K |
| 2026-07-07 | CHF 183.00 | -0.27% | CHF 182.50 | CHF 185.00 | CHF 181.00 | 1.25K |
| 2026-07-06 | CHF 183.50 | -0.81% | CHF 185.00 | CHF 185.00 | CHF 181.50 | 1.23K |
| 2026-07-03 | CHF 185.00 | +0.54% | CHF 185.00 | CHF 185.00 | CHF 182.00 | 898 |
| 2026-07-02 | CHF 184.00 | -0.54% | CHF 184.00 | CHF 185.00 | CHF 181.50 | 3.12K |
| 2026-07-01 | CHF 185.00 | +0.27% | CHF 184.00 | CHF 185.00 | CHF 183.50 | 714 |
| 2026-06-30 | CHF 184.50 | 0.00% | CHF 185.00 | CHF 185.00 | CHF 181.00 | 4.92K |
| 2026-06-29 | CHF 184.50 | +0.27% | CHF 184.50 | CHF 185.00 | CHF 183.50 | 316 |
| 2026-06-26 | CHF 184.00 | +0.55% | CHF 183.00 | CHF 185.00 | CHF 183.00 | 995 |
| 2026-06-25 | CHF 183.00 | +0.27% | CHF 183.50 | CHF 183.50 | CHF 182.00 | 833 |
| 2026-06-24 | CHF 182.50 | -0.27% | CHF 182.50 | CHF 183.00 | CHF 181.00 | 765 |
| 2026-06-23 | CHF 183.00 | +0.27% | CHF 182.50 | CHF 183.00 | CHF 181.50 | 486 |
| 2026-06-22 | CHF 182.50 | +1.11% | CHF 181.00 | CHF 182.50 | CHF 180.00 | 1.84K |
| 2026-06-19 | CHF 180.50 | -0.28% | CHF 181.00 | CHF 183.00 | CHF 180.50 | 2.77K |
| 2026-06-18 | CHF 181.00 | -0.28% | CHF 180.50 | CHF 182.00 | CHF 179.50 | 728 |
| 2026-06-17 | CHF 181.50 | +0.55% | CHF 181.50 | CHF 181.50 | CHF 179.50 | 3.03K |
| 2026-06-16 | CHF 180.50 | -0.55% | CHF 182.50 | CHF 182.50 | CHF 180.00 | 1.58K |
| 2026-06-15 | CHF 181.50 | +0.83% | CHF 181.00 | CHF 183.50 | CHF 180.50 | 1.76K |
| 2026-06-12 | CHF 180.00 | -0.83% | CHF 182.50 | CHF 183.00 | CHF 179.50 | 1.80K |
| 2026-06-11 | CHF 181.50 | -0.27% | CHF 182.00 | CHF 185.00 | CHF 181.50 | 1.37K |
| 2026-06-10 | CHF 182.00 | -0.27% | CHF 183.00 | CHF 184.00 | CHF 180.50 | 1.21K |
| 2026-06-09 | CHF 182.50 | -1.35% | CHF 186.00 | CHF 187.50 | CHF 182.50 | 1.39K |
| 2026-06-08 | CHF 185.00 | +0.82% | CHF 184.00 | CHF 185.00 | CHF 182.50 | 1.26K |
| 2026-06-05 | CHF 183.50 | +0.82% | CHF 182.50 | CHF 186.00 | CHF 182.50 | 2.91K |
| 2026-06-04 | CHF 182.00 | +0.28% | CHF 182.00 | CHF 184.00 | CHF 177.00 | 13.72K |
| 2026-06-03 | CHF 181.50 | -1.36% | CHF 183.00 | CHF 183.00 | CHF 180.50 | 2.16K |
| 2026-06-02 | CHF 184.00 | 0.00% | CHF 183.00 | CHF 185.00 | CHF 181.50 | 2.39K |
| 2026-06-01 | CHF 184.00 | -2.13% | CHF 185.50 | CHF 185.50 | CHF 182.00 | 2.21K |
| 2026-05-29 | CHF 188.00 | +0.53% | CHF 187.00 | CHF 190.00 | CHF 185.50 | 1.81K |
| 2026-05-28 | CHF 187.00 | -0.27% | CHF 187.50 | CHF 188.00 | CHF 185.00 | 2.07K |