FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days 20.70€ 22.15€ Friday, 31st May 2024 TKO.PA stock ended at 21.05€. This is 0.473% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.19% from a day low at 21.00€ to a day high of 21.25€.
90 days 20.00€ 22.15€
52 weeks 18.74€ 24.10€

Historical Tikehau Capital prices

Date Open High Low Close Volume
Sep 21, 2023 22.15€ 22.20€ 21.25€ 21.25€ 19 511
Sep 20, 2023 21.90€ 22.10€ 21.70€ 22.10€ 11 069
Sep 19, 2023 22.00€ 22.25€ 21.75€ 21.75€ 13 415
Sep 18, 2023 22.00€ 22.55€ 22.00€ 22.15€ 18 588
Sep 15, 2023 22.85€ 22.85€ 21.70€ 21.70€ 52 392
Sep 14, 2023 22.95€ 22.95€ 22.60€ 22.75€ 16 295
Sep 13, 2023 22.60€ 22.80€ 22.60€ 22.80€ 8 972
Sep 12, 2023 22.70€ 22.90€ 22.60€ 22.70€ 7 544
Sep 11, 2023 22.55€ 22.80€ 22.50€ 22.70€ 13 214
Sep 08, 2023 22.20€ 22.50€ 22.05€ 22.45€ 13 258
Sep 07, 2023 22.50€ 22.50€ 22.15€ 22.15€ 7 466
Sep 06, 2023 22.25€ 22.35€ 22.15€ 22.35€ 10 430
Sep 05, 2023 22.30€ 22.30€ 22.10€ 22.20€ 3 624
Sep 04, 2023 22.15€ 22.35€ 22.15€ 22.25€ 9 419
Sep 01, 2023 22.20€ 22.25€ 21.95€ 22.25€ 9 083
Aug 31, 2023 22.00€ 22.15€ 21.95€ 22.00€ 13 630
Aug 30, 2023 22.00€ 22.15€ 21.85€ 22.00€ 11 862
Aug 29, 2023 22.20€ 22.20€ 21.80€ 22.00€ 13 733
Aug 28, 2023 21.80€ 22.10€ 21.75€ 22.05€ 53 306
Aug 25, 2023 21.60€ 21.80€ 21.50€ 21.65€ 6 847
Aug 24, 2023 22.45€ 22.45€ 21.60€ 21.60€ 6 064
Aug 23, 2023 21.95€ 22.00€ 21.65€ 21.65€ 12 137
Aug 22, 2023 22.00€ 22.05€ 21.60€ 21.90€ 28 498
Aug 21, 2023 22.00€ 22.20€ 22.00€ 22.00€ 4 896
Aug 18, 2023 22.00€ 22.05€ 21.90€ 22.00€ 4 850

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