TKH Group NV (TWEKA.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -4.5% vs the 50-day and +10.9% vs the 200-day average, 10.3% below the 52-week high and +43.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: TKH Group NV trades 4.5% below its 50-day and 10.9% above its 200-day moving average. (as of 2026-10-30)

TKH Group builds machine-vision systems for quality inspection and security, automation systems for tyre and factory production and medical dispensing, and connectivity systems for energy, data and airfield lighting networks. It sells across the Netherlands, Europe, Asia and North America, and is based in Haaksbergen.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TWEKA.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	50.10	50.10	49.26	49.58	-1.72%	45,464
2026-10-29	49.84	50.95	49.78	50.45	+0.50%	21,049
2026-10-28	50.75	50.90	50.10	50.20	-0.89%	50,131
2026-10-27	49.86	51.00	49.62	50.65	+1.30%	32,776
2026-10-26	48.82	50.35	48.74	50.00	+2.42%	45,349
2026-10-23	49.62	49.84	48.24	48.82	-1.73%	47,448
2026-10-22	50.10	50.60	49.44	49.68	-2.49%	48,966
2026-10-21	50.25	51.05	50.05	50.95	+1.29%	22,206
2026-10-20	50.15	50.80	49.30	50.30	-1.18%	40,514
2026-10-19	51.55	51.60	50.60	50.90	-1.45%	36,579
2026-10-16	51.30	51.85	50.65	51.65	+2.18%	51,544
2026-10-15	52.50	52.50	50.20	50.55	-5.16%	118,783
2026-10-14	54.50	54.60	53.30	53.30	-1.66%	42,959
2026-10-13	53.00	54.20	52.90	54.20	+1.31%	38,914
2026-10-12	53.10	53.50	52.90	53.50	+0.38%	48,581
2026-10-09	53.00	54.00	52.95	53.30	+0.66%	58,587
2026-10-08	53.00	53.15	52.00	52.95	-1.76%	84,547
2026-10-07	54.10	54.55	53.50	53.90	-1.19%	60,771
2026-10-06	54.25	55.25	53.85	54.55	+0.74%	70,636
2026-10-05	53.50	54.25	53.50	54.15	-0.37%	29,875
2026-10-02	54.00	54.60	53.80	54.35	+1.40%	34,188
2026-10-01	53.50	53.90	53.30	53.60	+0.28%	41,204
2026-09-30	54.50	54.70	53.45	53.45	-1.66%	40,790
2026-09-29	53.65	54.40	53.65	54.35	+2.26%	55,044
2026-09-28	53.55	54.10	53.00	53.15	-1.02%	41,814
2026-09-25	53.70	54.00	53.55	53.70	+0.37%	27,503
2026-09-24	53.70	54.00	53.15	53.50	-0.37%	30,975
2026-09-23	54.90	55.05	53.50	53.70	-2.36%	55,422
2026-09-22	54.00	55.00	53.80	55.00	+2.71%	96,293
2026-09-21	53.55	53.95	53.45	53.55	+0.85%	110,791
2026-09-18	52.95	53.20	52.70	53.10	+0.57%	93,527
2026-09-17	51.90	52.85	51.55	52.80	+2.13%	69,825
2026-09-16	50.90	51.70	50.80	51.70	+2.27%	47,452
2026-09-15	50.70	50.75	49.86	50.55	+0.60%	47,217
2026-09-14	51.55	51.55	50.20	50.25	-3.27%	65,188
2026-09-11	51.90	52.15	51.15	51.95	+0.29%	38,193
2026-09-10	51.75	52.25	51.30	51.80	-0.19%	87,788
2026-09-09	51.60	52.45	51.30	51.90	-0.57%	120,684
2026-09-08	51.15	52.20	50.90	52.20	+1.26%	63,546
2026-09-07	50.80	51.75	50.75	51.55	+1.58%	48,421
2026-09-04	50.25	50.75	49.90	50.75	+1.10%	46,808
2026-09-03	50.10	50.20	49.36	50.20	+0.00%	57,534
2026-09-02	50.90	51.00	50.15	50.20	-1.95%	48,741
2026-09-01	51.65	51.65	50.75	51.20	-0.97%	55,104
2026-08-31	51.50	51.90	51.20	51.70	+0.10%	167,119
2026-08-28	50.70	52.20	50.45	51.65	+2.18%	118,282
2026-08-27	49.62	50.65	49.52	50.55	+1.10%	65,516
2026-08-26	49.62	50.05	49.56	50.00	+0.40%	41,526
2026-08-25	49.32	50.05	49.06	49.80	+1.34%	45,627
2026-08-24	49.00	49.40	48.78	49.14	-0.08%	57,101
2026-08-21	49.16	49.90	48.95	49.18	+1.03%	73,150
2026-08-20	48.88	49.34	48.44	48.68	+0.45%	78,451
2026-08-19	50.00	50.00	48.46	48.46	-2.14%	84,337
2026-08-18	50.85	50.90	49.52	49.52	-3.19%	85,039
2026-08-17	52.35	52.50	51.15	51.15	-2.01%	93,047
2026-08-14	52.00	53.20	51.80	52.20	+0.48%	166,186
2026-08-13	50.00	52.10	49.78	51.95	+6.24%	269,681
2026-08-12	48.70	50.75	48.40	48.90	+0.45%	258,500
2026-08-11	46.46	49.20	46.24	48.68	+8.66%	427,107
2026-08-10	45.10	45.34	44.20	44.80	-0.44%	85,070
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+6.16%). Worst month: Jun (-2.00%). 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+0.45%
Sep+0.23%
Oct+1.08%
Nov-1.57%
Dec+2.28%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

49.58 on 2026-10-30, from the Closelook data lake's daily price record.

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

55.25 high and 34.58 low over the trailing 52 weeks, as of 2026-10-30.

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 Jun (average -2.00%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TWEKA.AS?

Pullback inside an uptrend stack: Trades -4.5% vs the 50-day and +10.9% vs the 200-day average, 10.3% below the 52-week high and +43.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is TWEKA.AS above its 50-day and 200-day moving averages?

TKH Group NV trades 4.5% below its 50-day and 10.9% above its 200-day moving average (4.1% below its 20-day). As of 2026-10-30.