Tikehau Capital (TKO.PA) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	16.00	16.38	16.00	16.28	+2.39%	28,181
2026-10-15	15.88	16.06	15.75	15.90	+1.15%	34,734
2026-10-14	16.10	16.16	15.62	15.72	-2.36%	60,935
2026-10-13	16.16	16.30	16.04	16.10	-0.62%	24,985
2026-10-12	16.00	16.20	16.00	16.20	+1.25%	33,557
2026-10-09	15.58	16.00	15.58	16.00	+2.70%	42,321
2026-10-08	15.52	15.62	15.40	15.58	+0.13%	32,771
2026-10-07	15.56	15.94	15.50	15.56	-1.89%	43,614
2026-10-06	15.64	16.04	15.64	15.86	+1.41%	31,042
2026-10-05	15.76	15.86	15.60	15.64	-0.26%	28,378
2026-10-02	15.56	15.96	15.48	15.68	+0.51%	53,968
2026-10-01	16.30	16.30	15.44	15.60	-4.88%	64,963
2026-09-30	16.28	16.50	16.28	16.40	+0.74%	35,834
2026-09-29	16.40	16.50	16.26	16.28	+0.25%	26,014
2026-09-28	16.22	16.42	16.18	16.24	-0.37%	35,513
2026-09-25	16.50	16.52	16.18	16.30	-0.73%	31,442
2026-09-24	16.52	16.62	16.38	16.42	-1.08%	50,485
2026-09-23	16.24	16.70	16.24	16.60	+2.34%	52,039
2026-09-22	16.72	16.82	16.22	16.22	-2.99%	51,481
2026-09-21	16.54	16.76	16.48	16.72	+0.72%	40,106
2026-09-18	16.80	16.96	16.60	16.60	-1.19%	195,077
2026-09-17	16.60	16.90	16.54	16.80	+1.33%	46,915
2026-09-16	16.56	16.64	16.50	16.58	+0.48%	38,571
2026-09-15	16.60	16.66	16.24	16.50	-0.60%	27,803
2026-09-14	16.80	17.00	16.60	16.60	-1.66%	19,478
2026-09-11	17.04	17.14	16.88	16.88	-0.59%	42,472
2026-09-10	16.98	17.28	16.98	16.98	+0.00%	44,335
2026-09-09	17.18	17.18	16.92	16.98	-0.35%	39,358
2026-09-08	16.74	17.04	16.70	17.04	+2.16%	46,483
2026-09-07	16.80	16.86	16.64	16.68	-0.71%	48,583
2026-09-04	16.60	16.90	16.60	16.80	+0.00%	56,434
2026-09-03	16.36	16.84	16.36	16.80	+2.44%	34,581
2026-09-02	16.44	16.44	16.24	16.40	-0.73%	21,116
2026-09-01	16.70	16.70	16.38	16.52	-1.31%	21,620
2026-08-31	16.90	16.94	16.74	16.74	-1.18%	34,883
2026-08-28	17.00	17.20	16.92	16.94	-0.35%	12,312
2026-08-27	17.10	17.10	16.90	17.00	+0.12%	21,922
2026-08-26	17.28	17.28	16.92	16.98	-0.82%	30,975
2026-08-25	17.00	17.12	16.90	17.12	+1.06%	15,206
2026-08-24	16.96	16.98	16.86	16.94	-0.35%	11,992
2026-08-21	17.02	17.10	16.86	17.00	+0.83%	15,725
2026-08-20	16.88	17.20	16.80	16.86	-0.12%	27,335
2026-08-19	16.86	17.00	16.68	16.88	-0.35%	20,860
2026-08-18	17.02	17.02	16.68	16.94	-0.94%	29,746
2026-08-17	17.46	17.46	17.00	17.10	-1.16%	18,578
2026-08-14	17.08	17.42	17.00	17.30	+2.25%	25,073
2026-08-13	17.14	17.16	16.92	16.92	-0.47%	17,788
2026-08-12	17.08	17.16	16.96	17.00	-0.93%	34,932
2026-08-11	17.00	17.16	16.88	17.16	+1.66%	30,435
2026-08-10	17.02	17.02	16.80	16.88	-0.82%	34,329
2026-08-07	17.00	17.16	16.86	17.02	+0.59%	33,710
2026-08-06	17.10	17.14	16.82	16.92	-1.40%	43,952
2026-08-05	17.16	17.46	17.10	17.16	+0.00%	97,835
2026-08-04	16.70	17.38	16.60	17.16	+3.50%	72,878
2026-08-03	16.02	16.72	16.02	16.58	+4.41%	56,266
2026-07-31	16.00	16.12	15.78	15.88	+1.40%	56,031
2026-07-30	17.00	17.00	15.58	15.66	-8.21%	163,617
2026-07-29	17.54	17.64	16.88	17.06	-2.51%	71,207
2026-07-28	17.66	17.78	17.38	17.50	-1.35%	35,448
2026-07-27	17.74	17.84	17.62	17.74	+0.91%	28,371
2026-07-24	17.30	17.58	17.22	17.58	+2.57%	27,985
2026-07-23	17.30	17.50	17.08	17.14	-0.92%	34,240
2026-07-22	17.42	17.42	17.12	17.30	-0.35%	26,261
2026-07-21	17.88	17.88	17.16	17.36	-2.03%	28,714
2026-07-20	17.98	18.10	17.72	17.72	-1.45%	33,572
2026-07-17	18.00	18.40	17.94	17.98	-0.11%	92,432
2026-07-16	18.20	18.20	17.82	18.00	-0.99%	29,395
2026-07-15	18.00	18.20	17.88	18.18	+1.22%	148,987
2026-07-14	17.90	18.04	17.50	17.96	+0.11%	117,354
2026-07-13	17.50	18.12	17.46	17.94	+2.87%	94,540
2026-07-10	17.00	17.46	16.99	17.44	+2.35%	98,476
2026-07-09	16.92	17.14	16.88	17.04	+0.95%	283,306
2026-07-08	17.00	17.06	16.80	16.88	-1.29%	393,964
2026-07-07	17.42	17.52	17.00	17.10	-1.84%	29,947
2026-07-06	17.38	17.68	17.38	17.42	+0.23%	35,365
2026-07-03	17.32	17.48	17.20	17.38	+1.28%	28,484
2026-07-02	16.86	17.26	16.76	17.16	+2.39%	112,294
2026-07-01	16.72	16.84	16.50	16.76	+1.21%	29,522
2026-06-30	16.60	16.68	16.44	16.56	+0.00%	29,511
2026-06-29	16.38	16.76	16.38	16.56	+0.98%	34,306
2026-06-26	16.62	16.62	15.98	16.40	-1.32%	299,866
2026-06-25	16.86	16.88	16.62	16.62	-1.42%	19,070
2026-06-24	16.96	16.98	16.72	16.86	-0.71%	24,387
2026-06-23	17.00	17.12	16.80	16.98	-0.24%	23,343
2026-06-22	17.16	17.22	17.02	17.02	-0.70%	14,186
2026-06-19	17.48	17.50	17.14	17.14	-1.95%	51,455
2026-06-18	17.64	17.78	17.32	17.48	-0.91%	27,003
2026-06-17	17.94	17.98	17.40	17.64	-1.89%	29,935
2026-06-16	18.06	18.08	17.92	17.98	+0.11%	16,439
2026-06-15	18.06	18.34	17.90	17.96	+1.24%	29,784
2026-06-12	17.46	17.92	17.46	17.74	+1.37%	27,112
2026-06-11	17.80	17.80	17.44	17.50	-2.13%	25,247
2026-06-10	17.76	18.02	17.56	17.88	+0.68%	34,262
2026-06-09	17.42	18.10	17.32	17.76	+2.90%	54,200
2026-06-08	17.10	17.34	17.06	17.26	+0.23%	20,030
2026-06-05	17.40	17.66	17.22	17.22	-1.60%	24,023
2026-06-04	17.20	17.50	17.06	17.50	+1.74%	49,429
2026-06-03	17.60	17.60	17.14	17.20	-2.71%	29,804
2026-06-02	17.96	18.18	17.56	17.68	-0.67%	37,694
2026-06-01	17.92	18.04	17.68	17.80	-0.67%	37,212
2026-05-29	17.72	18.06	17.72	17.92	+1.13%	393,777
2026-05-28	17.80	17.90	17.70	17.72	-0.56%	33,143
2026-05-27	17.82	18.16	17.80	17.82	+0.00%	55,117
2026-05-26	18.00	18.00	17.58	17.82	-0.22%	36,602
2026-05-25	18.06	18.20	17.86	17.86	-0.22%	32,660
2026-05-22	17.46	18.04	17.46	17.90	+2.52%	42,239
2026-05-21	17.50	17.58	17.24	17.46	-0.11%	44,392
2026-05-20	17.50	17.66	17.28	17.48	+0.34%	32,774
2026-05-19	17.80	18.04	17.42	17.42	-1.25%	51,576
2026-05-18	18.16	18.16	17.60	17.64	-3.08%	64,014
2026-05-15	18.50	18.78	18.20	18.20	-2.57%	32,209
2026-05-14	18.50	18.74	18.50	18.68	+1.30%	25,654
2026-05-13	18.22	18.52	18.08	18.44	+2.10%	45,421
2026-05-12	18.20	18.30	17.90	18.06	+0.00%	32,221
2026-05-11	17.88	18.40	17.82	18.06	+1.92%	47,165
2026-05-08	17.66	17.82	17.60	17.72	+0.11%	30,667
2026-05-07	17.84	17.90	17.60	17.70	+0.11%	38,816
2026-05-06	17.54	18.10	17.54	17.68	+1.73%	36,342
2026-05-05	17.50	17.68	17.12	17.38	-0.11%	47,461
2026-05-04	17.30	17.68	16.94	17.40	-1.36%	46,899
2026-04-30	17.46	17.64	17.26	17.64	+1.38%	22,368
2026-04-29	17.16	17.50	17.14	17.40	+1.40%	22,527
2026-04-28	17.28	17.38	16.96	17.16	-0.69%	38,977
2026-04-27	17.10	17.56	17.08	17.28	+0.82%	35,185
2026-04-24	18.20	18.40	17.04	17.14	-6.64%	58,413
2026-04-23	18.98	18.98	18.36	18.36	-2.03%	34,187
2026-04-22	19.16	19.42	18.72	18.74	-2.40%	35,503
2026-04-21	19.62	20.05	19.08	19.20	-2.34%	67,954
2026-04-20	19.54	19.94	19.32	19.66	+0.31%	87,639
2026-04-17	18.76	19.74	18.76	19.60	+4.37%	74,308
2026-04-16	18.56	19.00	18.50	18.78	+1.62%	94,284
2026-04-15	18.02	18.62	18.02	18.48	+2.67%	42,904
2026-04-14	17.76	18.08	17.18	18.00	+1.12%	46,729
2026-04-13	17.20	17.96	16.76	17.80	+2.30%	49,263
2026-04-10	17.10	17.60	17.04	17.40	+1.40%	29,378
2026-04-09	17.00	17.18	16.62	17.16	+1.90%	56,044
2026-04-08	17.00	17.44	16.74	16.84	+1.45%	51,496
2026-04-07	16.52	16.86	16.44	16.60	+0.48%	29,442
2026-04-02	16.30	16.60	16.18	16.52	+0.00%	28,923
2026-04-01	16.38	16.62	16.32	16.52	+2.35%	27,148
2026-03-31	16.04	16.24	15.92	16.14	+1.64%	38,042
2026-03-30	15.66	15.96	15.52	15.88	+1.66%	35,583
2026-03-27	15.86	15.86	15.56	15.62	-0.51%	46,497
2026-03-26	15.96	16.06	15.70	15.70	-1.88%	56,600
2026-03-25	15.58	16.12	15.58	16.00	+3.49%	54,706
2026-03-24	15.54	15.60	15.36	15.46	+0.13%	248,253
2026-03-23	15.10	15.66	14.80	15.44	+1.98%	71,085
2026-03-20	15.56	15.64	15.14	15.14	-2.82%	58,196
2026-03-19	15.50	15.60	15.40	15.58	-0.51%	35,925
2026-03-18	15.42	15.72	15.42	15.66	+2.62%	36,338
2026-03-17	15.30	15.46	15.12	15.26	+0.79%	33,419
2026-03-16	15.48	15.48	15.10	15.14	-1.69%	33,130
2026-03-13	15.60	15.66	15.40	15.40	-1.66%	37,627
2026-03-12	15.86	16.10	15.60	15.66	-1.51%	64,242
2026-03-11	16.20	16.30	15.80	15.90	-2.09%	58,177
2026-03-10	17.00	17.06	16.16	16.24	-2.17%	51,811
2026-03-09	16.96	17.04	16.38	16.60	-3.94%	59,171
2026-03-06	17.80	17.92	17.16	17.28	-3.03%	52,785
2026-03-05	18.12	18.30	17.82	17.82	-1.44%	57,621
2026-03-04	17.80	18.08	17.78	18.08	+1.80%	61,006
2026-03-03	18.30	18.40	17.76	17.76	-2.95%	58,790
2026-03-02	18.98	19.00	18.14	18.30	-3.17%	54,657
2026-02-27	18.50	19.00	18.44	18.90	+2.61%	832,014
2026-02-26	17.56	18.50	17.56	18.42	+4.66%	55,149
2026-02-25	17.26	17.68	17.26	17.60	+2.56%	27,691
2026-02-24	17.26	17.54	17.16	17.16	-0.92%	63,035
2026-02-23	16.98	17.40	16.94	17.32	+1.29%	70,417
2026-02-20	16.04	17.18	16.04	17.10	+6.88%	86,390
2026-02-19	16.00	16.78	15.94	16.00	+0.50%	68,306
2026-02-18	16.28	16.30	15.90	15.92	-1.97%	42,771
2026-02-17	16.24	16.42	16.20	16.24	+0.25%	17,085
2026-02-16	16.14	16.42	16.14	16.20	+1.00%	21,797
2026-02-13	16.28	16.38	16.04	16.04	-0.50%	29,253
2026-02-12	16.22	16.56	16.12	16.12	+0.37%	35,985
2026-02-11	16.26	16.42	16.06	16.06	-1.23%	21,577
2026-02-10	16.30	16.38	16.22	16.26	+0.74%	27,009
2026-02-09	16.12	16.30	16.12	16.14	+1.89%	29,322
2026-02-06	16.14	16.14	15.84	15.84	-1.00%	17,944
2026-02-05	16.20	16.32	15.90	16.00	-1.23%	42,006
2026-02-04	15.98	16.30	15.92	16.20	+1.38%	32,515
2026-02-03	16.30	16.34	15.88	15.98	-1.11%	38,431
2026-02-02	16.04	16.28	15.94	16.16	+0.37%	26,679
2026-01-30	16.02	16.20	15.92	16.10	+1.13%	26,419
2026-01-29	16.02	16.12	15.92	15.92	-0.38%	43,720
2026-01-28	15.94	16.08	15.92	15.98	-0.37%	76,193
2026-01-27	16.24	16.26	16.00	16.04	-0.99%	34,598
2026-01-26	16.38	16.46	16.20	16.20	-0.25%	18,090
2026-01-23	16.28	16.60	16.12	16.24	+0.37%	40,930
2026-01-22	16.22	16.40	16.12	16.18	+0.75%	29,528
2026-01-21	15.92	16.14	15.76	16.06	+0.88%	14,532
2026-01-20	16.08	16.08	15.86	15.92	-1.00%	14,556
2026-01-19	16.00	16.20	15.94	16.08	-0.86%	27,623
2026-01-16	16.68	16.68	16.22	16.22	-3.22%	42,344
2026-01-15	16.54	16.76	16.52	16.76	+1.58%	45,577
2026-01-14	16.66	16.70	16.48	16.50	-0.36%	16,663
2026-01-13	16.98	17.00	16.56	16.56	-2.24%	18,594
2026-01-12	17.48	17.48	16.86	16.94	-0.47%	39,774
2026-01-09	16.62	17.02	16.56	17.02	+2.16%	36,012
2026-01-08	16.72	16.78	16.58	16.66	+0.60%	17,402
2026-01-07	16.64	16.82	16.52	16.56	-0.48%	18,643
2026-01-06	16.28	16.64	16.20	16.64	+2.46%	24,085
2026-01-05	15.84	16.28	15.80	16.24	+2.78%	33,113
2026-01-02	15.90	16.00	15.76	15.80	-0.25%	19,850
2025-12-31	16.00	16.00	15.82	15.84	-0.38%	2,683
2025-12-30	15.94	16.06	15.90	15.90	+0.38%	38,205
2025-12-29	15.80	15.98	15.80	15.84	+0.25%	33,221
2025-12-24	15.72	15.88	15.72	15.80	+0.51%	13,614
2025-12-23	15.80	15.80	15.56	15.72	-0.38%	18,073
2025-12-22	15.64	15.84	15.52	15.78	+0.64%	22,225
2025-12-19	15.60	15.76	15.60	15.68	+0.00%	31,931
2025-12-18	15.52	15.68	15.50	15.68	+1.03%	27,022
2025-12-17	15.70	15.72	15.52	15.52	-1.15%	14,517
2025-12-16	15.60	15.70	15.48	15.70	+0.90%	23,631
2025-12-15	15.30	15.64	15.30	15.56	+1.97%	33,691
2025-12-12	14.98	15.36	14.98	15.26	+2.01%	26,044
2025-12-11	15.00	15.04	14.94	14.96	+0.00%	21,840
2025-12-10	15.16	15.16	14.92	14.96	-1.19%	15,775
2025-12-09	15.12	15.30	15.10	15.14	-0.13%	26,543
2025-12-08	15.00	15.18	14.92	15.16	+1.20%	38,088
2025-12-05	14.96	15.00	14.92	14.98	+0.27%	13,329
2025-12-04	14.74	14.98	14.74	14.94	+1.36%	14,965
2025-12-03	14.88	14.96	14.64	14.74	-1.07%	36,018
2025-12-02	14.98	14.98	14.84	14.90	-0.53%	31,929
2025-12-01	15.22	15.22	14.94	14.98	-1.58%	34,080
2025-11-28	14.98	15.50	14.94	15.22	+1.87%	72,057
2025-11-27	14.98	15.08	14.92	14.94	-0.27%	19,466
2025-11-26	14.84	14.98	14.64	14.98	+1.08%	63,568
2025-11-25	15.00	15.00	14.64	14.82	-0.27%	42,932
2025-11-24	14.98	15.08	14.84	14.86	+0.41%	19,521
2025-11-21	14.76	14.86	14.68	14.80	-0.27%	45,055
2025-11-20	14.84	15.06	14.84	14.84	+0.00%	19,811
2025-11-19	14.64	14.88	14.64	14.84	+1.50%	34,590
2025-11-18	15.00	15.12	14.58	14.62	-3.31%	100,101
2025-11-17	15.00	15.34	15.00	15.12	+0.80%	32,901
2025-11-14	15.12	15.14	14.88	15.00	-0.92%	39,695
2025-11-13	15.24	15.46	15.12	15.14	-0.39%	25,648
2025-11-12	15.16	15.22	15.06	15.20	+0.80%	25,440
2025-11-11	15.34	15.36	15.08	15.08	-1.18%	36,942
2025-11-10	15.44	15.66	15.26	15.26	+0.13%	55,256
2025-11-07	15.84	16.12	14.84	15.24	-12.51%	267,497
2025-11-06	17.24	17.62	17.16	17.42	+1.04%	132,022
2025-11-05	17.42	17.44	17.24	17.24	-1.03%	8,788
2025-11-04	18.00	18.02	17.32	17.42	-3.65%	44,649
2025-11-03	18.02	18.20	18.00	18.08	+0.33%	25,115
2025-10-31	18.14	18.24	18.02	18.02	-0.66%	15,881
2025-10-30	18.14	18.14	18.04	18.14	+0.00%	12,887
2025-10-29	18.08	18.20	18.04	18.14	+0.22%	19,032
2025-10-28	18.36	18.38	18.10	18.10	-0.98%	16,177
2025-10-27	18.40	18.42	18.28	18.28	-0.65%	7,220
2025-10-24	18.40	18.68	18.30	18.40	+0.55%	18,641

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+6.75%). Worst month: Nov (-15.82%). Based on 2 years of daily data (2025–2026).

Jan+2.62%
Feb+6.75%
Mar-10.81%
Apr+2.97%
May+5.25%
Jun-4.31%
Jul-1.21%
Aug+1.53%
Sep-2.78%
Oct-2.38%
Nov-15.82%
Dec+5.74%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Tikehau Capital's (TKO.PA) latest close?

16.28 on 2026-10-16, from the Closelook data lake's daily price record.

What is TKO.PA's 52-week high and low?

20.05 high and 14.58 low over the trailing 52 weeks, as of 2026-10-16.

What is Tikehau Capital's strongest and weakest month historically?

Historically, TKO.PA's strongest calendar month has been Feb (average +6.75%) and its weakest Nov (average -15.82%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.