Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,026.68 -44.95 (-0.89%) Dow
37,974.41 -486.51 (-1.26%) Nasdaq
15,510.45 -202.30 (-1.29%) Bitcoin USD
64,094.43 -545.89 (-0.84%) CMC Crypto 200
1,387.45 +4.88 (+0.35%)
TCM Group A/S (TCM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 397 |
| 24 Apr 2024 | 51.40 | 51.80 | 50.60 | 50.60 | 50.60 | 2,425 |
| 23 Apr 2024 | 50.60 | 51.60 | 50.60 | 50.60 | 50.60 | 1,993 |
| 22 Apr 2024 | 50.00 | 50.80 | 49.60 | 50.60 | 50.60 | 5,314 |
| 19 Apr 2024 | 50.00 | 50.80 | 50.00 | 50.00 | 50.00 | 116 |
| 18 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,203 |
| 17 Apr 2024 | 50.00 | 50.60 | 49.50 | 50.60 | 50.60 | 2,103 |
| 16 Apr 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 1,121 |
| 15 Apr 2024 | 48.50 | 51.40 | 48.50 | 50.80 | 50.80 | 759 |
| 12 Apr 2024 | 49.60 | 52.80 | 49.60 | 50.80 | 50.80 | 8,621 |
| 11 Apr 2024 | 50.80 | 50.80 | 50.20 | 50.80 | 50.80 | 385 |
| 10 Apr 2024 | 49.40 | 51.80 | 49.40 | 50.80 | 50.80 | 1,429 |
| 09 Apr 2024 | 50.00 | 51.00 | 49.70 | 50.40 | 50.40 | 389 |
| 08 Apr 2024 | 49.60 | 51.00 | 49.20 | 50.20 | 50.20 | 1,513 |
| 05 Apr 2024 | 50.60 | 50.60 | 48.80 | 50.60 | 50.60 | 825 |
| 04 Apr 2024 | 49.70 | 50.60 | 49.70 | 50.60 | 50.60 | 288 |
| 03 Apr 2024 | 50.40 | 50.60 | 49.70 | 50.60 | 50.60 | 1,102 |
| 02 Apr 2024 | 51.40 | 52.00 | 49.60 | 50.60 | 50.60 | 7,119 |
| 27 Mar 2024 | 50.00 | 51.60 | 50.00 | 51.40 | 51.40 | 4,528 |
| 26 Mar 2024 | 49.70 | 50.40 | 47.80 | 50.40 | 50.40 | 5,549 |
| 25 Mar 2024 | 48.00 | 49.90 | 48.00 | 49.50 | 49.50 | 4,115 |
| 22 Mar 2024 | 49.00 | 50.00 | 48.50 | 50.00 | 50.00 | 2,360 |
| 21 Mar 2024 | 48.70 | 50.00 | 48.70 | 49.20 | 49.20 | 2,985 |
| 20 Mar 2024 | 49.20 | 49.80 | 48.60 | 48.60 | 48.60 | 721 |
| 19 Mar 2024 | 49.20 | 49.90 | 49.20 | 49.80 | 49.80 | 550 |
| 18 Mar 2024 | 49.00 | 50.20 | 48.90 | 49.90 | 49.90 | 2,677 |
| 15 Mar 2024 | 49.60 | 49.60 | 48.00 | 49.00 | 49.00 | 3,132 |
| 14 Mar 2024 | 52.60 | 52.60 | 49.90 | 50.00 | 50.00 | 6,001 |
| 13 Mar 2024 | 53.40 | 53.80 | 51.20 | 51.80 | 51.80 | 2,612 |
| 12 Mar 2024 | 51.80 | 51.80 | 51.20 | 51.60 | 51.60 | 1,932 |
| 11 Mar 2024 | 52.60 | 52.60 | 51.20 | 52.00 | 52.00 | 1,912 |
| 08 Mar 2024 | 51.60 | 53.60 | 50.80 | 53.20 | 53.20 | 4,951 |
| 07 Mar 2024 | 54.00 | 54.00 | 51.80 | 51.80 | 51.80 | 3,999 |
| 06 Mar 2024 | 53.80 | 54.00 | 52.80 | 53.20 | 53.20 | 896 |
| 05 Mar 2024 | 52.00 | 53.60 | 52.00 | 53.40 | 53.40 | 4,953 |
| 04 Mar 2024 | 50.40 | 52.80 | 50.40 | 52.00 | 52.00 | 10,133 |
| 01 Mar 2024 | 50.00 | 50.00 | 49.00 | 49.80 | 49.80 | 32,307 |
| 29 Feb 2024 | 50.00 | 51.20 | 49.20 | 50.00 | 50.00 | 33,652 |
| 28 Feb 2024 | 50.00 | 52.00 | 50.00 | 50.60 | 50.60 | 15,079 |
| 27 Feb 2024 | 49.10 | 49.80 | 49.00 | 49.50 | 49.50 | 1,059 |
| 26 Feb 2024 | 48.70 | 49.80 | 48.60 | 49.80 | 49.80 | 829 |
| 23 Feb 2024 | 48.90 | 50.00 | 48.50 | 48.50 | 48.50 | 72,503 |
| 22 Feb 2024 | 48.40 | 49.20 | 48.10 | 48.90 | 48.90 | 1,929 |
| 21 Feb 2024 | 49.40 | 49.40 | 48.00 | 48.30 | 48.30 | 4,215 |
| 20 Feb 2024 | 49.10 | 49.40 | 49.10 | 49.30 | 49.30 | 3,754 |
| 19 Feb 2024 | 49.80 | 49.80 | 49.10 | 49.60 | 49.60 | 2,832 |
| 16 Feb 2024 | 49.80 | 49.80 | 49.20 | 49.60 | 49.60 | 1,990 |
| 15 Feb 2024 | 49.80 | 49.80 | 49.00 | 49.60 | 49.60 | 2,423 |
| 14 Feb 2024 | 49.70 | 50.60 | 49.00 | 49.80 | 49.80 | 5,575 |
| 13 Feb 2024 | 49.80 | 50.80 | 49.60 | 50.80 | 50.80 | 7,012 |
| 12 Feb 2024 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | 7,997 |
| 09 Feb 2024 | 51.20 | 51.20 | 49.60 | 51.00 | 51.00 | 7,504 |
| 08 Feb 2024 | 51.60 | 52.00 | 51.20 | 51.80 | 51.80 | 3,226 |
| 07 Feb 2024 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | 12,255 |
| 06 Feb 2024 | 53.40 | 53.40 | 51.80 | 52.80 | 52.80 | 2,927 |
| 05 Feb 2024 | 55.60 | 55.60 | 51.40 | 52.60 | 52.60 | 13,131 |
| 02 Feb 2024 | 54.00 | 55.60 | 53.80 | 55.00 | 55.00 | 9,506 |
| 01 Feb 2024 | 55.80 | 55.80 | 53.80 | 55.00 | 55.00 | 3,555 |
| 31 Jan 2024 | 54.20 | 55.80 | 54.00 | 55.80 | 55.80 | 7,037 |
| 30 Jan 2024 | 53.00 | 55.20 | 53.00 | 55.20 | 55.20 | 4,076 |
| 29 Jan 2024 | 53.60 | 55.40 | 53.60 | 53.60 | 53.60 | 7,770 |
| 26 Jan 2024 | 55.00 | 55.40 | 54.00 | 55.20 | 55.20 | 5,433 |
| 25 Jan 2024 | 52.00 | 55.40 | 51.20 | 55.40 | 55.40 | 10,002 |
| 24 Jan 2024 | 50.80 | 52.80 | 50.80 | 52.00 | 52.00 | 8,588 |
| 23 Jan 2024 | 53.00 | 53.60 | 50.00 | 50.80 | 50.80 | 23,419 |
| 22 Jan 2024 | 53.60 | 54.00 | 52.00 | 53.80 | 53.80 | 28,820 |
| 19 Jan 2024 | 49.00 | 53.20 | 49.00 | 52.20 | 52.20 | 42,429 |
| 18 Jan 2024 | 43.90 | 45.50 | 43.50 | 45.00 | 45.00 | 1,660 |
| 17 Jan 2024 | 44.90 | 44.90 | 43.50 | 43.90 | 43.90 | 4,142 |
| 16 Jan 2024 | 43.80 | 44.90 | 43.80 | 44.90 | 44.90 | 254 |
| 15 Jan 2024 | 44.50 | 44.70 | 44.00 | 44.70 | 44.70 | 3,566 |
| 12 Jan 2024 | 44.90 | 45.90 | 44.20 | 44.70 | 44.70 | 8,882 |
| 11 Jan 2024 | 44.20 | 45.20 | 44.20 | 44.40 | 44.40 | 7,151 |
| 10 Jan 2024 | 44.80 | 46.40 | 43.80 | 44.40 | 44.40 | 3,286 |
| 09 Jan 2024 | 46.20 | 46.20 | 44.00 | 45.00 | 45.00 | 10,176 |
| 08 Jan 2024 | 47.60 | 47.70 | 46.60 | 46.60 | 46.60 | 2,355 |
| 05 Jan 2024 | 46.40 | 47.60 | 45.60 | 47.60 | 47.60 | 6,065 |
| 04 Jan 2024 | 44.80 | 47.20 | 44.80 | 45.60 | 45.60 | 13,703 |
| 03 Jan 2024 | 45.00 | 46.70 | 44.80 | 46.50 | 46.50 | 2,226 |
| 02 Jan 2024 | 45.70 | 46.50 | 44.50 | 45.70 | 45.70 | 9,612 |
| 29 Dec 2023 | 43.90 | 45.50 | 43.30 | 45.50 | 45.50 | 19,063 |
| 28 Dec 2023 | 43.00 | 43.90 | 42.60 | 43.90 | 43.90 | 10,145 |
| 27 Dec 2023 | 43.00 | 43.90 | 42.40 | 43.00 | 43.00 | 13,621 |
| 22 Dec 2023 | 42.50 | 44.00 | 42.30 | 44.00 | 44.00 | 8,676 |
| 21 Dec 2023 | 42.40 | 43.70 | 41.80 | 42.10 | 42.10 | 5,893 |
| 20 Dec 2023 | 42.40 | 43.00 | 42.40 | 42.70 | 42.70 | 1,683 |
| 19 Dec 2023 | 42.10 | 43.00 | 42.10 | 42.40 | 42.40 | 14,723 |
| 18 Dec 2023 | 42.00 | 42.30 | 41.00 | 42.30 | 42.30 | 6,579 |
| 15 Dec 2023 | 43.00 | 43.00 | 42.10 | 42.30 | 42.30 | 29,958 |
| 14 Dec 2023 | 41.70 | 43.00 | 41.30 | 43.00 | 43.00 | 108,786 |
| 13 Dec 2023 | 40.20 | 41.80 | 40.20 | 41.80 | 41.80 | 3,557 |
| 12 Dec 2023 | 43.00 | 43.00 | 41.40 | 42.00 | 42.00 | 3,749 |
| 11 Dec 2023 | 43.80 | 43.90 | 43.00 | 43.10 | 43.10 | 3,415 |
| 08 Dec 2023 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | 2,561 |
| 07 Dec 2023 | 42.80 | 44.40 | 41.10 | 44.10 | 44.10 | 1,911 |
| 06 Dec 2023 | 44.40 | 44.50 | 42.50 | 42.80 | 42.80 | 10,099 |
| 05 Dec 2023 | 41.30 | 44.80 | 41.00 | 42.30 | 42.30 | 15,993 |
| 04 Dec 2023 | 40.00 | 41.30 | 40.00 | 41.30 | 41.30 | 2,789 |
| 01 Dec 2023 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 929 |
| 30 Nov 2023 | 40.70 | 40.70 | 39.10 | 40.40 | 40.40 | 7,617 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.