TKH Group NV (TWEKA.AS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	45.22	45.46	44.94	45.00	-0.84%	48,397
2026-08-06	44.80	45.46	44.60	45.38	+0.93%	57,170
2026-08-05	44.44	45.24	44.44	44.96	+1.58%	63,849
2026-08-04	43.76	44.56	43.76	44.26	+1.84%	67,491
2026-08-03	42.88	43.60	42.74	43.46	+2.11%	55,872
2026-07-31	43.00	43.38	42.56	42.56	-0.56%	53,899
2026-07-30	41.90	43.02	41.80	42.80	+1.90%	42,562
2026-07-29	41.92	42.40	41.84	42.00	-0.85%	36,844
2026-07-28	42.40	42.42	41.74	42.36	-0.14%	65,859
2026-07-27	43.30	43.32	42.42	42.42	-1.30%	53,307
2026-07-24	43.02	43.42	42.70	42.98	-0.74%	46,149
2026-07-23	43.30	43.64	43.10	43.30	+0.00%	45,129
2026-07-22	42.50	43.40	42.50	43.30	+0.74%	37,262
2026-07-21	42.48	43.00	42.46	42.98	+1.27%	44,106
2026-07-20	42.80	42.82	42.30	42.44	-1.16%	36,461
2026-07-17	43.50	43.70	42.40	42.94	-2.10%	100,718
2026-07-16	43.72	43.86	43.24	43.86	+1.43%	74,073
2026-07-15	43.28	43.42	42.96	43.24	+0.93%	47,912
2026-07-14	43.00	43.20	42.60	42.84	-0.33%	34,836
2026-07-13	42.24	42.98	42.24	42.98	+0.47%	42,681
2026-07-10	43.08	43.08	42.54	42.78	-0.70%	28,958
2026-07-09	42.56	43.28	42.46	43.08	+2.13%	60,190
2026-07-08	43.00	43.00	41.80	42.18	-1.13%	66,991
2026-07-07	43.50	43.68	42.66	42.66	-2.78%	75,770
2026-07-06	43.62	43.88	43.16	43.88	+0.14%	45,882
2026-07-03	43.40	43.96	43.16	43.82	+2.19%	45,492
2026-07-02	43.56	43.56	42.76	42.88	-2.28%	69,663
2026-07-01	43.24	43.96	43.20	43.88	+0.50%	57,309
2026-06-30	43.70	44.00	43.22	43.66	+0.23%	35,211
2026-06-29	43.62	43.96	43.16	43.56	-0.14%	59,251
2026-06-26	43.56	43.86	42.84	43.62	+1.73%	109,339
2026-06-25	43.00	43.30	42.56	42.88	-0.37%	43,191
2026-06-24	43.36	43.50	42.50	43.04	-0.60%	67,401
2026-06-23	44.20	44.20	43.20	43.30	-3.18%	62,258
2026-06-22	44.80	44.80	44.30	44.72	+0.49%	66,374
2026-06-19	44.50	44.94	44.26	44.50	-0.45%	74,916
2026-06-18	44.80	44.82	44.28	44.70	-0.09%	38,400
2026-06-17	44.50	45.00	44.36	44.74	+0.90%	46,837
2026-06-16	44.78	45.36	44.30	44.34	-0.49%	100,809
2026-06-15	44.52	45.42	44.42	44.56	+1.27%	95,612
2026-06-12	43.38	44.00	43.32	44.00	+1.76%	62,899
2026-06-11	43.24	43.78	43.10	43.24	-0.60%	56,648
2026-06-10	43.20	44.34	43.06	43.50	+0.88%	95,536
2026-06-09	43.60	43.90	43.00	43.12	-1.51%	64,362
2026-06-08	43.50	44.04	43.16	43.78	-0.73%	103,639
2026-06-05	45.00	45.10	43.94	44.10	-2.43%	64,762
2026-06-04	45.80	45.80	44.76	45.20	-1.53%	84,261
2026-06-03	45.94	46.22	45.42	45.90	-0.39%	66,902
2026-06-02	45.70	46.08	45.50	46.08	+1.10%	86,378
2026-06-01	46.10	46.28	45.40	45.58	-1.13%	82,614
2026-05-29	46.66	46.70	45.98	46.10	-0.77%	115,903
2026-05-28	46.56	47.10	46.42	46.46	-0.13%	79,463
2026-05-27	47.36	47.46	46.52	46.52	-1.82%	124,638
2026-05-26	47.56	47.72	47.18	47.38	-0.25%	122,071
2026-05-25	47.10	47.66	47.10	47.50	+1.32%	59,729
2026-05-22	46.62	46.94	46.36	46.88	+1.17%	128,480
2026-05-21	46.20	46.56	45.98	46.34	+0.52%	62,117
2026-05-20	45.34	46.30	45.34	46.10	+1.23%	93,276
2026-05-19	46.30	46.68	45.02	45.54	-2.53%	126,260
2026-05-18	46.86	47.32	46.56	46.72	-2.63%	111,313
2026-05-15	47.50	48.14	47.26	47.98	-3.03%	93,831
2026-05-14	48.20	49.48	48.08	49.48	+2.70%	162,180
2026-05-13	47.22	48.76	47.12	48.18	+4.02%	242,691
2026-05-12	47.34	47.70	46.14	46.32	-0.94%	253,999
2026-05-11	46.90	46.98	46.56	46.76	+0.69%	116,493
2026-05-08	45.90	46.80	45.78	46.44	+1.04%	125,503
2026-05-07	45.56	46.06	45.39	45.96	+1.06%	163,855
2026-05-06	45.24	45.72	45.04	45.48	+1.07%	77,736
2026-05-05	44.00	45.00	44.00	45.00	+2.27%	86,250
2026-05-04	43.78	44.58	43.70	44.00	+1.10%	112,055
2026-04-30	42.74	43.60	42.74	43.52	+0.97%	47,192
2026-04-29	42.84	43.30	42.72	43.10	+0.56%	43,547
2026-04-28	42.88	43.10	42.44	42.86	-0.19%	74,915
2026-04-27	42.50	43.54	42.50	42.94	+0.75%	85,608
2026-04-24	42.40	42.82	42.10	42.62	+0.42%	85,258
2026-04-23	42.60	42.80	42.27	42.44	-0.24%	46,733
2026-04-22	42.74	43.18	42.54	42.54	+0.42%	95,964
2026-04-21	42.52	42.70	42.20	42.36	-0.33%	90,019
2026-04-20	42.20	42.50	41.66	42.50	+0.00%	63,601
2026-04-17	42.20	42.66	41.70	42.50	+1.67%	120,963
2026-04-16	41.26	41.80	41.20	41.80	+1.95%	137,633
2026-04-15	41.00	41.28	40.88	41.00	+0.00%	67,979
2026-04-14	40.80	41.28	40.80	41.00	+1.18%	110,234
2026-04-13	40.24	40.58	40.06	40.52	-0.44%	72,516
2026-04-10	40.24	41.40	40.18	40.70	+0.99%	145,770
2026-04-09	39.50	40.30	39.50	40.30	+1.61%	95,015
2026-04-08	39.00	39.70	38.58	39.66	+5.20%	147,065
2026-04-07	37.78	38.30	37.38	37.70	+1.13%	86,703
2026-04-02	36.88	37.52	36.56	37.28	-0.37%	74,451
2026-04-01	37.56	37.64	37.12	37.42	+1.85%	103,110
2026-03-31	36.66	36.86	36.58	36.74	+0.22%	64,227
2026-03-30	36.88	37.20	36.52	36.66	-1.29%	80,571
2026-03-27	37.80	37.80	36.98	37.14	-1.69%	45,568
2026-03-26	37.90	38.20	37.76	37.78	-1.31%	60,513
2026-03-25	37.86	38.48	37.80	38.28	+2.19%	68,248
2026-03-24	37.28	37.66	37.06	37.46	+0.81%	42,512
2026-03-23	35.70	37.90	35.60	37.16	+0.49%	144,125
2026-03-20	37.78	37.84	36.74	36.98	-1.12%	163,001
2026-03-19	38.14	38.20	37.12	37.40	-3.01%	98,604
2026-03-18	38.50	39.10	38.42	38.56	+0.68%	59,256
2026-03-17	37.90	38.48	37.36	38.30	+0.31%	63,593
2026-03-16	38.50	38.50	37.88	38.18	-0.78%	62,728
2026-03-13	39.24	39.86	38.30	38.48	-1.94%	126,383
2026-03-12	39.08	39.40	38.90	39.24	+0.00%	124,938
2026-03-11	38.98	39.40	38.48	39.24	-0.66%	76,011
2026-03-10	39.72	39.72	38.20	39.50	+0.82%	150,605
2026-03-09	36.64	39.62	36.00	39.18	+5.83%	211,647
2026-03-06	36.24	37.70	36.24	37.02	+3.29%	286,453
2026-03-05	36.84	36.84	34.58	35.84	-6.28%	633,950
2026-03-04	36.40	38.24	36.40	38.24	+4.25%	163,639
2026-03-03	38.24	38.24	36.44	36.68	-5.27%	181,659
2026-03-02	38.14	38.90	38.10	38.72	-0.92%	50,498
2026-02-27	39.48	39.52	38.98	39.08	-1.41%	77,999
2026-02-26	39.30	39.88	38.32	39.64	+0.97%	70,537
2026-02-25	39.16	39.42	38.96	39.26	+0.26%	44,264
2026-02-24	39.00	39.52	39.00	39.16	+0.56%	50,675
2026-02-23	39.32	39.44	38.86	38.94	-1.52%	52,295
2026-02-20	39.40	39.78	39.34	39.54	+0.00%	64,053
2026-02-19	39.68	39.68	39.28	39.54	-0.55%	38,942
2026-02-18	39.72	40.02	39.60	39.76	+0.30%	61,195
2026-02-17	39.72	39.72	39.06	39.64	-0.40%	92,535
2026-02-16	39.88	39.96	39.60	39.80	+0.25%	32,368
2026-02-13	39.46	39.76	39.26	39.70	+0.51%	38,293
2026-02-12	40.00	40.10	39.44	39.50	-0.85%	84,388
2026-02-11	40.50	40.50	39.84	39.84	-1.48%	63,005
2026-02-10	40.00	40.48	40.00	40.44	+1.10%	130,316
2026-02-09	39.58	40.00	39.26	40.00	+1.73%	87,372
2026-02-06	39.06	39.44	38.62	39.32	+0.51%	70,995
2026-02-05	39.40	39.48	38.90	39.12	-0.66%	85,381
2026-02-04	39.20	39.78	39.08	39.38	+1.65%	194,226
2026-02-03	37.54	38.74	37.54	38.74	+3.75%	224,892
2026-02-02	36.90	37.38	36.48	37.34	+0.81%	142,002
2026-01-30	37.00	37.08	36.72	37.04	-0.16%	123,984
2026-01-29	37.56	37.70	37.00	37.10	-0.54%	51,244
2026-01-28	37.42	37.64	37.30	37.30	+0.38%	78,704
2026-01-27	37.10	37.16	36.78	37.16	+0.38%	64,590
2026-01-26	37.10	37.10	36.74	37.02	-0.38%	83,066
2026-01-23	37.04	37.42	36.94	37.16	-0.05%	92,401
2026-01-22	37.02	37.42	36.80	37.18	+1.53%	145,462
2026-01-21	36.20	36.86	35.96	36.62	+1.33%	59,699
2026-01-20	36.22	36.22	35.82	36.14	-0.61%	71,598
2026-01-19	36.84	36.84	36.08	36.36	-2.21%	134,254
2026-01-16	37.40	37.46	37.16	37.18	-0.96%	60,739
2026-01-15	37.10	37.56	37.04	37.54	+1.46%	110,001
2026-01-14	37.00	37.02	36.72	37.00	-0.16%	39,718
2026-01-13	36.96	37.10	36.56	37.06	+0.38%	53,168
2026-01-12	37.00	37.02	36.72	36.92	-0.27%	69,902
2026-01-09	37.00	37.10	36.76	37.02	+0.43%	57,002
2026-01-08	37.54	37.54	36.70	36.86	-2.07%	111,378
2026-01-07	37.70	37.80	37.40	37.64	+0.11%	102,125
2026-01-06	37.98	37.98	36.90	37.60	-1.00%	120,012
2026-01-05	37.40	37.98	37.36	37.98	+1.88%	96,413
2026-01-02	36.56	37.28	36.54	37.28	+1.97%	58,083
2025-12-31	36.52	36.68	36.32	36.56	-0.54%	29,917
2025-12-30	36.50	36.84	36.38	36.76	+0.60%	61,579
2025-12-29	36.46	36.76	36.34	36.54	+0.27%	73,513
2025-12-24	36.34	36.50	36.30	36.44	-0.27%	16,922
2025-12-23	36.28	36.68	36.28	36.54	-0.11%	55,528
2025-12-22	36.10	36.64	36.06	36.58	+0.44%	69,943
2025-12-19	36.38	36.50	36.16	36.42	-0.11%	91,651
2025-12-18	36.18	36.58	36.14	36.46	+0.72%	71,772
2025-12-17	36.64	36.64	36.18	36.20	-1.52%	66,484
2025-12-16	37.00	37.10	36.64	36.76	-1.18%	45,051
2025-12-15	37.52	37.52	37.04	37.20	-0.64%	61,736
2025-12-12	37.82	38.00	37.44	37.44	-0.21%	62,871
2025-12-11	37.66	37.66	37.16	37.52	+0.16%	72,994
2025-12-10	37.70	37.72	37.28	37.46	-0.85%	126,583
2025-12-09	37.90	38.04	37.64	37.78	-0.58%	47,421
2025-12-08	38.16	38.16	37.74	38.00	-0.37%	55,548
2025-12-05	38.18	38.32	38.00	38.14	+0.37%	66,348
2025-12-04	37.76	38.32	37.74	38.00	+0.05%	58,797
2025-12-03	37.92	38.24	37.72	37.98	+0.69%	46,332
2025-12-02	38.30	38.30	37.60	37.72	-1.31%	44,701
2025-12-01	38.28	38.38	37.68	38.22	-0.31%	49,801
2025-11-28	38.40	38.40	38.06	38.34	+0.47%	37,192
2025-11-27	38.30	38.42	38.14	38.16	-0.16%	23,105
2025-11-26	37.90	38.30	37.70	38.22	+1.00%	39,586
2025-11-25	37.38	37.84	37.18	37.84	+1.45%	136,097
2025-11-24	37.24	37.46	36.96	37.30	+0.92%	103,871
2025-11-21	36.82	37.10	36.28	36.96	-1.60%	72,551
2025-11-20	37.64	37.74	37.14	37.56	+0.81%	47,980
2025-11-19	37.18	37.68	36.80	37.26	+0.05%	56,491
2025-11-18	37.40	37.62	37.06	37.24	-1.85%	57,153
2025-11-17	38.70	38.70	37.80	37.94	-1.51%	63,225
2025-11-14	38.68	39.02	38.02	38.52	-1.28%	89,375
2025-11-13	39.06	39.98	39.02	39.02	+1.35%	119,123
2025-11-12	38.18	38.68	37.88	38.50	+0.00%	90,811
2025-11-11	39.20	39.20	37.12	38.50	+0.31%	219,987
2025-11-10	38.02	38.70	38.02	38.38	+1.43%	66,189
2025-11-07	38.20	38.50	37.82	37.84	-0.84%	54,457
2025-11-06	38.64	38.88	38.02	38.16	-1.60%	77,835
2025-11-05	39.18	39.38	38.54	38.78	-1.97%	111,234
2025-11-04	38.42	40.14	38.42	39.56	+4.44%	332,823
2025-11-03	38.58	38.58	37.78	37.88	-1.30%	67,021
2025-10-31	38.58	38.64	38.26	38.38	-0.57%	78,201
2025-10-30	38.62	38.90	38.40	38.60	-0.05%	67,426
2025-10-29	38.74	39.04	38.62	38.62	-0.31%	73,621
2025-10-28	38.50	38.78	38.24	38.74	+0.47%	55,033
2025-10-27	38.96	39.08	38.56	38.56	-0.82%	59,549
2025-10-24	38.90	39.18	38.58	38.88	-0.10%	73,954
2025-10-23	38.18	39.04	38.18	38.92	+1.99%	130,872
2025-10-22	38.20	38.64	38.16	38.16	+0.16%	115,931
2025-10-21	37.56	38.10	37.30	38.10	+1.38%	74,583
2025-10-20	37.36	37.76	37.20	37.58	+1.51%	73,529
2025-10-17	36.50	37.20	36.30	37.02	+0.11%	154,083
2025-10-16	36.92	37.10	36.70	36.98	+0.43%	53,494
2025-10-15	37.16	37.22	36.76	36.82	+0.00%	58,869
2025-10-14	36.80	36.84	36.38	36.82	-0.70%	51,770
2025-10-13	36.88	37.30	36.86	37.08	+0.87%	57,762
2025-10-10	37.54	37.60	36.72	36.76	-2.34%	82,475
2025-10-09	37.42	38.08	37.42	37.64	+0.37%	129,226
2025-10-08	37.50	37.96	37.26	37.50	+0.16%	100,654
2025-10-07	37.88	37.92	37.44	37.44	-1.32%	100,536
2025-10-06	37.96	38.08	37.48	37.94	-0.26%	83,417
2025-10-03	37.68	38.06	37.60	38.04	+1.33%	172,373
2025-10-02	37.00	37.68	37.00	37.54	+2.07%	158,956
2025-10-01	36.50	36.92	36.40	36.78	+0.16%	80,471
2025-09-30	36.46	36.96	36.30	36.72	+0.93%	124,218
2025-09-29	35.70	37.06	35.58	36.38	+4.78%	407,128
2025-09-26	34.60	34.94	34.48	34.72	+0.12%	376,997
2025-09-25	37.12	37.28	34.38	34.68	+2.24%	1,022,441
2025-09-24	34.40	34.48	33.88	33.92	-1.57%	72,587
2025-09-23	34.04	34.76	34.00	34.46	+1.65%	82,565
2025-09-22	33.80	33.98	33.58	33.90	+0.53%	58,705
2025-09-19	34.40	34.40	33.72	33.72	-1.40%	143,553
2025-09-18	33.86	34.50	33.86	34.20	+1.00%	91,963
2025-09-17	33.74	33.92	33.44	33.86	+1.01%	54,237
2025-09-16	33.92	33.98	33.50	33.52	-0.95%	61,017
2025-09-15	33.66	34.14	33.66	33.84	+0.42%	69,852
2025-09-12	33.96	34.18	33.70	33.70	-0.41%	56,261
2025-09-11	34.00	34.26	33.84	33.84	-0.53%	34,795
2025-09-10	34.36	34.40	33.92	34.02	-0.76%	43,532
2025-09-09	34.34	34.58	34.20	34.28	-0.46%	33,829
2025-09-08	33.96	34.44	33.94	34.44	+1.77%	46,800
2025-09-05	34.02	34.24	33.68	33.84	-0.41%	55,249
2025-09-04	33.80	34.12	33.78	33.98	+0.53%	36,850
2025-09-03	33.84	34.16	33.76	33.80	+0.06%	55,622
2025-09-02	34.44	34.60	33.74	33.78	-2.31%	74,552
2025-09-01	34.70	34.82	34.38	34.58	-0.12%	83,054
2025-08-29	35.20	35.30	34.56	34.62	-1.87%	85,626
2025-08-28	35.12	35.52	35.10	35.28	+0.74%	72,714
2025-08-27	34.90	35.12	34.76	35.02	+0.46%	81,540
2025-08-26	34.74	35.00	34.56	34.86	-0.57%	107,368
2025-08-25	34.78	35.24	34.70	35.06	+0.86%	81,682
2025-08-22	34.36	34.84	34.34	34.76	+1.34%	91,178
2025-08-21	34.20	34.36	34.14	34.30	+0.06%	45,117
2025-08-20	34.28	34.40	34.16	34.28	-0.23%	52,355
2025-08-19	33.98	34.44	33.98	34.36	+1.36%	60,084
2025-08-18	33.74	33.90	33.52	33.90	+0.47%	84,036
2025-08-15	33.52	34.12	33.52	33.74	+0.48%	117,684

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+6.16%). Worst month: Aug (-5.72%). Based on 5 years of daily data (2022–2026).

Jan+2.37%
Feb+4.22%
Mar+0.33%
Apr+2.66%
May+6.16%
Jun-2.00%
Jul-1.46%
Aug-5.72%
Sep-1.15%
Oct+1.08%
Nov-1.57%
Dec+2.28%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is TKH Group NV's (TWEKA.AS) latest close?

45.00 on 2026-08-07, from the Closelook data lake's daily price record.

What is TWEKA.AS's 52-week high and low?

49.48 high and 32.42 low over the trailing 52 weeks, as of 2026-08-07.

What is TKH Group NV's strongest and weakest month historically?

Historically, TWEKA.AS's strongest calendar month has been May (average +6.16%) and its weakest Aug (average -5.72%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.