14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days 20.70€ 21.85€ Friday, 14th Jun 2024 TKO.PA stock ended at 21.20€. This is 0.93% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.86% from a day low at 21.00€ to a day high of 21.60€.
90 days 20.00€ 22.15€
52 weeks 18.74€ 23.65€

Historical Tikehau Capital prices

Date Open High Low Close Volume
Apr 04, 2024 20.35€ 20.70€ 20.25€ 20.70€ 14 126
Apr 03, 2024 20.10€ 20.25€ 20.05€ 20.25€ 8 906
Apr 02, 2024 20.45€ 20.50€ 20.00€ 20.10€ 18 668
Mar 28, 2024 20.35€ 20.35€ 20.10€ 20.35€ 14 019
Mar 27, 2024 20.25€ 20.35€ 20.00€ 20.20€ 3 349 311
Mar 26, 2024 20.25€ 20.35€ 20.10€ 20.30€ 21 682
Mar 25, 2024 20.10€ 20.40€ 20.05€ 20.30€ 163 002
Mar 22, 2024 20.50€ 20.50€ 20.10€ 20.20€ 12 470
Mar 21, 2024 20.20€ 20.40€ 20.05€ 20.35€ 19 200
Mar 20, 2024 20.25€ 20.35€ 20.10€ 20.20€ 7 448
Mar 19, 2024 20.60€ 20.60€ 20.20€ 20.35€ 12 564
Mar 18, 2024 20.25€ 20.70€ 20.25€ 20.60€ 23 107
Mar 15, 2024 21.15€ 21.35€ 20.25€ 20.25€ 73 504
Mar 14, 2024 21.65€ 21.65€ 21.15€ 21.15€ 10 582
Mar 13, 2024 21.30€ 21.75€ 21.30€ 21.40€ 23 220
Mar 12, 2024 21.00€ 21.35€ 21.00€ 21.20€ 13 467
Mar 11, 2024 21.50€ 21.50€ 21.00€ 21.00€ 27 656
Mar 08, 2024 21.20€ 21.60€ 21.20€ 21.45€ 19 904
Mar 07, 2024 21.60€ 21.70€ 21.15€ 21.25€ 27 478
Mar 06, 2024 21.55€ 21.85€ 20.95€ 21.70€ 33 719
Mar 05, 2024 20.80€ 21.50€ 20.70€ 21.30€ 27 718
Mar 04, 2024 21.15€ 21.15€ 20.85€ 20.85€ 12 239
Mar 01, 2024 21.20€ 21.30€ 20.95€ 21.20€ 12 488
Feb 29, 2024 20.55€ 20.95€ 20.55€ 20.80€ 16 149
Feb 28, 2024 21.00€ 21.00€ 20.25€ 20.55€ 13 147

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TKO.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the TKO.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TKO.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Tikehau Capital

Tikehau Capital Tikehau Capital is a private equity and venture capital firm specializing in providing a full range of financing products including senior secured loans, equity, senior debt, unitranche, mezzanine, and preferred shares. The firm seeks to make early stage, mezzanine, and turnaround investments and manage long-term capital for institutional and private investors in various asset classes including credit, listed, private equity, and real estate. It ... TKO.PA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT