Tokyo Lifestyle Co., Ltd. (TKLF) stock
TKLFNasdaqRetail-Retail Stores, NECFiscal year ends March 31
$1.40+0.00 (0.00%)
Close on Nov 13, 2026Market cap $5.93MP/E 7.0Yield –
Price history
Tokyo Lifestyle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.40
0.00% on the day
52-week range
$1.30 – $3.49
-59.9% from the high
Change over 52 weeks
-53.6%
From $3.02 on Nov 13, 2025
Average volume
51,690
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | – |
| Nov 12, 2026 | $1.36 | $1.45 | $1.36 | $1.40 | -8.50% | 4,646 |
| Nov 11, 2026 | $1.43 | $1.53 | $1.37 | $1.53 | +5.52% | 6,941 |
| Nov 10, 2026 | $1.45 | $1.45 | $1.41 | $1.45 | -5.48% | 5,346 |
| Nov 9, 2026 | $1.49 | $1.53 | $1.46 | $1.53 | +5.80% | 1,004 |
| Nov 6, 2026 | $1.34 | $1.46 | $1.33 | $1.45 | +3.57% | 5,625 |
| Nov 5, 2026 | $1.35 | $1.60 | $1.33 | $1.40 | +2.19% | 6,605 |
| Nov 4, 2026 | $1.47 | $1.47 | $1.37 | $1.37 | -6.80% | 4,766 |
| Nov 3, 2026 | $1.36 | $1.52 | $1.36 | $1.47 | +5.76% | 7,513 |
| Nov 2, 2026 | $1.37 | $1.43 | $1.35 | $1.39 | -7.33% | 4,335 |
| Oct 30, 2026 | $1.40 | $1.50 | $1.35 | $1.50 | -1.96% | 15,134 |
| Oct 29, 2026 | $1.39 | $1.65 | $1.39 | $1.53 | +8.51% | 42,738 |
| Oct 28, 2026 | $1.40 | $1.42 | $1.39 | $1.41 | +1.44% | 7,461 |
| Oct 27, 2026 | $1.37 | $1.42 | $1.37 | $1.39 | +0.72% | 12,063 |
| Oct 26, 2026 | $1.41 | $1.42 | $1.35 | $1.38 | -2.13% | 16,934 |
| Oct 23, 2026 | $1.46 | $1.49 | $1.41 | $1.41 | 0.00% | 1,341 |
| Oct 22, 2026 | $1.41 | $1.41 | $1.41 | $1.41 | 0.00% | – |
| Oct 21, 2026 | $1.52 | $1.59 | $1.40 | $1.41 | -7.32% | 9,142 |
| Oct 20, 2026 | $1.52 | $1.53 | $1.52 | $1.52 | -0.24% | 1,642 |
| Oct 19, 2026 | $1.51 | $1.55 | $1.51 | $1.53 | +0.99% | 18,465 |
| Oct 16, 2026 | $1.55 | $1.55 | $1.51 | $1.51 | -2.90% | 6,261 |
| Oct 15, 2026 | $1.54 | $1.56 | $1.50 | $1.56 | +3.67% | 4,271 |
| Oct 14, 2026 | $1.55 | $1.61 | $1.50 | $1.50 | -4.76% | 22,156 |
| Oct 13, 2026 | $1.52 | $1.58 | $1.52 | $1.58 | +4.76% | 1,332 |
| Oct 12, 2026 | $1.55 | $1.55 | $1.50 | $1.50 | -0.44% | 2,230 |
| Oct 9, 2026 | $1.52 | $1.53 | $1.50 | $1.51 | -4.43% | 2,727 |
| Oct 8, 2026 | $1.53 | $1.63 | $1.48 | $1.58 | +3.48% | 16,220 |
| Oct 7, 2026 | $1.40 | $1.53 | $1.40 | $1.53 | -1.17% | 3,227 |
| Oct 6, 2026 | $1.51 | $1.58 | $1.30 | $1.55 | +3.00% | 82,241 |
| Oct 5, 2026 | $1.47 | $1.55 | $1.47 | $1.50 | 0.00% | 5,225 |
| Oct 2, 2026 | $1.53 | $1.53 | $1.50 | $1.50 | 0.00% | 2,101 |
| Oct 1, 2026 | $1.50 | $1.55 | $1.43 | $1.50 | -1.32% | 17,100 |
| Sep 30, 2026 | $1.58 | $1.58 | $1.50 | $1.52 | -3.80% | 10,430 |
| Sep 29, 2026 | $1.60 | $1.61 | $1.56 | $1.58 | -3.07% | 36,932 |
| Sep 28, 2026 | $1.63 | $1.73 | $1.63 | $1.63 | -0.61% | 3,744 |
| Sep 25, 2026 | $1.63 | $1.66 | $1.63 | $1.64 | -2.99% | 5,020 |
| Sep 24, 2026 | $1.81 | $1.81 | $1.62 | $1.69 | +0.62% | 6,629 |
| Sep 23, 2026 | $1.66 | $1.73 | $1.63 | $1.68 | +0.30% | 5,944 |
| Sep 22, 2026 | $1.67 | $1.68 | $1.60 | $1.68 | -2.33% | 9,966 |
| Sep 21, 2026 | $1.66 | $1.75 | $1.65 | $1.72 | -1.44% | 3,331 |
| Sep 18, 2026 | $1.75 | $1.78 | $1.65 | $1.74 | -3.12% | 6,734 |
| Sep 17, 2026 | $1.75 | $1.82 | $1.72 | $1.80 | +8.24% | 18,953 |
| Sep 16, 2026 | $1.76 | $1.76 | $1.61 | $1.66 | -0.63% | 8,376 |
| Sep 15, 2026 | $1.67 | $1.67 | $1.67 | $1.67 | -2.91% | 649 |
| Sep 14, 2026 | $1.71 | $1.72 | $1.64 | $1.72 | -0.58% | 6,348 |
| Sep 11, 2026 | $1.64 | $1.88 | $1.64 | $1.73 | +0.29% | 1,346 |
| Sep 10, 2026 | $1.85 | $1.85 | $1.70 | $1.73 | -2.54% | 10,208 |
| Sep 9, 2026 | $1.74 | $1.79 | $1.74 | $1.77 | +3.56% | 1,838 |
| Sep 8, 2026 | $1.68 | $1.76 | $1.68 | $1.71 | -3.98% | 13,256 |
| Sep 4, 2026 | $1.78 | $1.79 | $1.78 | $1.78 | +1.71% | 2,276 |
| Sep 3, 2026 | $1.60 | $1.80 | $1.60 | $1.75 | +6.06% | 3,038 |
| Sep 2, 2026 | $1.68 | $1.73 | $1.61 | $1.65 | -2.08% | 12,066 |
| Sep 1, 2026 | $1.68 | $1.71 | $1.66 | $1.69 | -0.88% | 4,160 |
| Aug 31, 2026 | $1.69 | $1.73 | $1.63 | $1.70 | +0.59% | 15,489 |
| Aug 28, 2026 | $1.79 | $1.79 | $1.60 | $1.69 | -4.25% | 27,451 |
| Aug 27, 2026 | $1.80 | $1.80 | $1.65 | $1.77 | -1.94% | 67,271 |
| Aug 26, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | +1.12% | 127,983 |
| Aug 25, 2026 | $1.78 | $1.80 | $1.78 | $1.78 | 0.00% | 11,008 |
| Aug 24, 2026 | $1.78 | $1.80 | $1.75 | $1.78 | +1.71% | 12,598 |
| Aug 21, 2026 | $1.75 | $1.82 | $1.73 | $1.75 | -2.23% | 74,136 |
| Aug 20, 2026 | $1.77 | $1.80 | $1.73 | $1.79 | +2.87% | 17,449 |
| Aug 19, 2026 | $1.84 | $1.86 | $1.69 | $1.74 | -6.45% | 76,276 |
| Aug 18, 2026 | $1.87 | $1.88 | $1.84 | $1.86 | -1.06% | 8,374 |
| Aug 17, 2026 | $1.87 | $1.98 | $1.85 | $1.88 | -3.09% | 6,146 |
| Aug 14, 2026 | $1.98 | $1.98 | $1.91 | $1.94 | -2.51% | 2,144 |
| Aug 13, 2026 | $1.99 | $1.99 | $1.99 | $1.99 | -0.50% | 1,504 |
| Aug 12, 2026 | $2.02 | $2.02 | $1.91 | $2.00 | +3.63% | 4,990 |
| Aug 11, 2026 | $1.96 | $1.96 | $1.87 | $1.93 | +3.76% | 13,818 |
| Aug 10, 2026 | $2.01 | $2.01 | $1.79 | $1.86 | -7.46% | 77,995 |
| Aug 7, 2026 | $1.95 | $2.02 | $1.94 | $2.01 | +4.14% | 14,058 |
| Aug 6, 2026 | $1.96 | $1.96 | $1.88 | $1.93 | -1.73% | 17,853 |
| Aug 5, 2026 | $2.00 | $2.01 | $1.96 | $1.96 | -5.30% | 14,908 |
| Aug 4, 2026 | $2.00 | $2.09 | $1.97 | $2.07 | -1.71% | 4,199 |
| Aug 3, 2026 | $2.00 | $2.23 | $1.99 | $2.11 | +7.11% | 5,603 |
| Jul 31, 2026 | $2.00 | $2.01 | $1.97 | $1.97 | -1.50% | 3,130 |
| Jul 30, 2026 | $1.98 | $2.04 | $1.98 | $2.00 | -1.23% | 3,433 |
| Jul 29, 2026 | $2.02 | $2.03 | $1.97 | $2.03 | +0.25% | 6,675 |
| Jul 28, 2026 | $2.09 | $2.12 | $2.00 | $2.02 | -2.18% | 18,130 |
| Jul 27, 2026 | $2.09 | $2.09 | $2.05 | $2.07 | +0.24% | 13,419 |
| Jul 24, 2026 | $2.10 | $2.10 | $2.06 | $2.06 | -2.14% | 2,774 |
| Jul 23, 2026 | $2.18 | $2.18 | $2.07 | $2.11 | +0.72% | 9,872 |
| Jul 22, 2026 | $2.15 | $2.19 | $2.06 | $2.09 | -4.57% | 17,770 |
| Jul 21, 2026 | $2.34 | $2.40 | $2.16 | $2.19 | -1.35% | 11,193 |
| Jul 20, 2026 | $2.21 | $2.22 | $2.16 | $2.22 | 0.00% | 5,750 |
| Jul 17, 2026 | $2.18 | $2.23 | $2.17 | $2.22 | -0.45% | 4,895 |
| Jul 16, 2026 | $2.20 | $2.23 | $2.16 | $2.23 | +1.36% | 5,565 |
| Jul 15, 2026 | $2.14 | $2.42 | $2.14 | $2.20 | -1.35% | 13,200 |
| Jul 14, 2026 | $2.15 | $2.30 | $2.15 | $2.23 | -7.85% | 32,014 |
| Jul 13, 2026 | $2.13 | $2.47 | $2.08 | $2.42 | +6.14% | 63,758 |
| Jul 10, 2026 | $2.28 | $2.49 | $2.05 | $2.28 | +7.55% | 3,331,262 |
| Jul 9, 2026 | $2.07 | $2.17 | $2.06 | $2.12 | +3.41% | 13,344 |
| Jul 8, 2026 | $2.01 | $2.09 | $1.99 | $2.05 | 0.00% | 18,328 |
| Jul 7, 2026 | $2.06 | $2.06 | $2.01 | $2.05 | +1.99% | 1,386 |
| Jul 6, 2026 | $2.10 | $2.10 | $2.00 | $2.01 | +0.30% | 13,349 |
| Jul 2, 2026 | $2.00 | $2.12 | $2.00 | $2.00 | +0.20% | 19,657 |
| Jul 1, 2026 | $2.00 | $2.03 | $2.00 | $2.00 | -1.48% | 2,700 |
| Jun 30, 2026 | $2.04 | $2.04 | $1.97 | $2.03 | -0.49% | 7,881 |
| Jun 29, 2026 | $2.01 | $2.11 | $1.97 | $2.04 | +2.51% | 5,730 |
| Jun 26, 2026 | $1.98 | $2.12 | $1.93 | $1.99 | -0.50% | 63,963 |
| Jun 25, 2026 | $1.96 | $2.01 | $1.94 | $2.00 | -1.96% | 6,153 |
| Jun 24, 2026 | $1.91 | $2.04 | $1.91 | $2.04 | +2.00% | 1,425 |
| Jun 23, 2026 | $2.07 | $2.07 | $1.92 | $2.00 | -4.08% | 23,138 |
| Jun 22, 2026 | $2.12 | $2.12 | $2.03 | $2.09 | -0.24% | 11,321 |
| Jun 18, 2026 | $1.95 | $2.12 | $1.95 | $2.09 | +5.56% | 17,491 |
| Jun 17, 2026 | $1.98 | $2.00 | $1.91 | $1.98 | -3.41% | 47,189 |
| Jun 16, 2026 | $2.00 | $2.11 | $1.99 | $2.05 | -2.38% | 9,310 |
| Jun 15, 2026 | $2.03 | $2.18 | $1.94 | $2.10 | +5.53% | 32,858 |
| Jun 12, 2026 | $2.08 | $2.08 | $1.95 | $1.99 | -2.93% | 8,103 |
| Jun 11, 2026 | $2.07 | $2.07 | $1.95 | $2.05 | -1.91% | 26,538 |
| Jun 10, 2026 | $1.89 | $2.12 | $1.86 | $2.09 | +5.03% | 201,264 |
| Jun 9, 2026 | $1.92 | $2.05 | $1.85 | $1.99 | 0.00% | 7,710 |
| Jun 8, 2026 | $1.87 | $2.00 | $1.87 | $1.99 | -1.97% | 11,723 |
| Jun 5, 2026 | $1.83 | $2.03 | $1.82 | $2.03 | +3.57% | 28,577 |
| Jun 4, 2026 | $1.85 | $2.04 | $1.79 | $1.96 | +0.51% | 37,618 |
| Jun 3, 2026 | $1.85 | $1.95 | $1.76 | $1.95 | +5.41% | 33,286 |
| Jun 2, 2026 | $1.92 | $1.98 | $1.80 | $1.85 | -4.64% | 69,535 |
| Jun 1, 2026 | $1.92 | $2.07 | $1.83 | $1.94 | 0.00% | 30,110 |
| May 29, 2026 | $1.95 | $2.02 | $1.80 | $1.94 | -2.51% | 50,147 |
| May 28, 2026 | $2.03 | $2.15 | $1.93 | $1.99 | -7.87% | 98,671 |
| May 27, 2026 | $1.95 | $2.25 | $1.82 | $2.16 | +9.09% | 413,452 |
| May 26, 2026 | $2.06 | $2.15 | $1.82 | $1.98 | +1.54% | 1,427,324 |
| May 22, 2026 | $2.10 | $2.50 | $1.93 | $1.95 | -3.47% | 6,793,153 |
| May 21, 2026 | $2.10 | $2.19 | $2.02 | $2.02 | +0.57% | 71,301 |
| May 20, 2026 | $1.97 | $2.01 | $1.97 | $2.01 | +0.43% | 3,816 |
| May 19, 2026 | $2.00 | $2.03 | $1.80 | $2.00 | -2.89% | 10,835 |
| May 18, 2026 | $2.10 | $2.19 | $2.06 | $2.06 | -0.99% | 2,649 |
| May 15, 2026 | $2.16 | $2.16 | $2.04 | $2.08 | -3.70% | 2,220 |
| May 14, 2026 | $2.19 | $2.29 | $2.11 | $2.16 | +3.85% | 8,104 |
| May 13, 2026 | $2.11 | $2.14 | $2.00 | $2.08 | -2.80% | 10,837 |
| May 12, 2026 | $2.20 | $2.20 | $2.07 | $2.14 | -6.96% | 2,188 |
| May 11, 2026 | $2.05 | $2.39 | $2.01 | $2.30 | +12.66% | 23,655 |
| May 8, 2026 | $2.14 | $2.14 | $2.00 | $2.04 | -2.78% | 15,383 |
| May 7, 2026 | $2.12 | $2.12 | $2.10 | $2.10 | 0.00% | 1,318 |
| May 6, 2026 | $2.22 | $2.22 | $1.95 | $2.10 | -6.67% | 16,652 |
| May 5, 2026 | $2.17 | $2.34 | $2.10 | $2.25 | +6.64% | 17,083 |
| May 4, 2026 | $2.18 | $2.18 | $2.07 | $2.11 | -5.80% | 6,070 |
| May 1, 2026 | $2.21 | $2.25 | $2.17 | $2.24 | -0.88% | 1,674 |
| Apr 30, 2026 | $2.16 | $2.26 | $2.16 | $2.26 | +5.12% | 662 |
| Apr 29, 2026 | $2.03 | $2.28 | $2.03 | $2.15 | -3.59% | 25,036 |
| Apr 28, 2026 | $2.24 | $2.27 | $2.23 | $2.23 | -2.62% | 2,296 |
| Apr 27, 2026 | $2.31 | $2.36 | $2.29 | $2.29 | -1.29% | 2,566 |
| Apr 24, 2026 | $2.15 | $2.33 | $2.15 | $2.32 | +9.97% | 2,016 |
| Apr 23, 2026 | $2.28 | $2.28 | $2.09 | $2.11 | -5.88% | 4,632 |
| Apr 22, 2026 | $2.29 | $2.34 | $2.24 | $2.24 | -1.69% | 1,812 |
| Apr 21, 2026 | $2.34 | $2.34 | $2.28 | $2.28 | +1.79% | 2,183 |
| Apr 20, 2026 | $2.35 | $2.35 | $2.24 | $2.24 | -3.50% | 3,627 |
| Apr 17, 2026 | $2.27 | $2.35 | $2.27 | $2.32 | +0.05% | 5,128 |
| Apr 16, 2026 | $2.32 | $2.32 | $2.26 | $2.32 | +1.75% | 13,061 |
| Apr 15, 2026 | $2.28 | $2.28 | $2.18 | $2.28 | +0.88% | 2,566 |
| Apr 14, 2026 | $2.24 | $2.26 | $2.24 | $2.26 | +2.73% | 3,134 |
| Apr 13, 2026 | $2.21 | $2.24 | $2.20 | $2.20 | -1.35% | 4,595 |
| Apr 10, 2026 | $2.25 | $2.25 | $2.21 | $2.23 | +1.30% | 2,505 |
| Apr 9, 2026 | $2.19 | $2.26 | $2.19 | $2.20 | -2.59% | 1,520 |
| Apr 8, 2026 | $2.29 | $2.35 | $2.21 | $2.26 | -0.88% | 5,398 |
| Apr 7, 2026 | $2.28 | $2.32 | $2.26 | $2.28 | -2.03% | 2,501 |
| Apr 6, 2026 | $2.25 | $2.33 | $2.25 | $2.33 | +1.19% | 12,389 |
| Apr 2, 2026 | $2.05 | $2.41 | $2.00 | $2.30 | +6.98% | 1,140,564 |
| Apr 1, 2026 | $2.14 | $2.15 | $2.13 | $2.15 | +0.98% | 4,454 |
| Mar 31, 2026 | $2.08 | $2.13 | $2.03 | $2.13 | +0.91% | 15,152 |
| Mar 30, 2026 | $2.20 | $2.20 | $2.11 | $2.11 | -2.99% | 9,003 |
| Mar 27, 2026 | $2.20 | $2.20 | $2.18 | $2.18 | +0.93% | 3,896 |
| Mar 26, 2026 | $2.18 | $2.18 | $2.16 | $2.16 | -1.55% | 2,769 |
| Mar 25, 2026 | $2.15 | $2.20 | $2.12 | $2.19 | -0.23% | 54,737 |
| Mar 24, 2026 | $2.35 | $2.35 | $2.17 | $2.19 | -8.96% | 59,895 |
| Mar 23, 2026 | $2.31 | $2.41 | $2.31 | $2.41 | +1.31% | 2,340 |
| Mar 20, 2026 | $2.27 | $2.40 | $2.27 | $2.38 | +5.26% | 1,271 |
| Mar 19, 2026 | $2.14 | $2.32 | $2.14 | $2.26 | +2.26% | 18,076 |
| Mar 18, 2026 | $2.97 | $2.97 | $2.13 | $2.21 | -25.08% | 137,217 |
| Mar 17, 2026 | $2.95 | $3.00 | $2.93 | $2.95 | +0.55% | 5,846 |
| Mar 16, 2026 | $2.86 | $2.93 | $2.86 | $2.93 | +2.59% | 490 |
| Mar 13, 2026 | $3.09 | $3.09 | $2.86 | $2.86 | -3.05% | 571 |
| Mar 12, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | -0.67% | 1,446 |
| Mar 11, 2026 | $2.97 | $2.97 | $2.97 | $2.97 | +2.06% | 283 |
| Mar 10, 2026 | $2.83 | $2.96 | $2.83 | $2.91 | +1.39% | 5,461 |
| Mar 9, 2026 | $2.96 | $2.96 | $2.83 | $2.87 | +1.03% | 2,031 |
| Mar 6, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | -1.02% | 1,474 |
| Mar 5, 2026 | $2.90 | $3.00 | $2.82 | $2.87 | +0.70% | 11,796 |
| Mar 4, 2026 | $2.96 | $3.04 | $2.81 | $2.85 | -5.94% | 7,031 |
| Mar 3, 2026 | $2.90 | $3.10 | $2.90 | $3.03 | +4.48% | 4,270 |
| Mar 2, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | -0.68% | 231 |
| Feb 27, 2026 | $3.01 | $3.01 | $2.92 | $2.92 | -1.02% | 920 |
| Feb 26, 2026 | $2.97 | $2.98 | $2.95 | $2.95 | -0.68% | 1,446 |
| Feb 25, 2026 | $2.89 | $3.04 | $2.89 | $2.97 | +1.33% | 2,190 |
| Feb 24, 2026 | $3.08 | $3.08 | $2.88 | $2.93 | +2.84% | 1,279 |
| Feb 23, 2026 | $3.01 | $3.01 | $2.85 | $2.85 | -2.40% | 1,150 |
| Feb 20, 2026 | $3.07 | $3.07 | $2.85 | $2.92 | -3.95% | 3,781 |
| Feb 19, 2026 | $2.88 | $3.07 | $2.88 | $3.04 | +2.70% | 2,512 |
| Feb 18, 2026 | $2.84 | $3.05 | $2.81 | $2.96 | +3.14% | 11,291 |
| Feb 17, 2026 | $2.96 | $3.00 | $2.87 | $2.87 | -4.97% | 4,465 |
| Feb 13, 2026 | $2.94 | $3.05 | $2.82 | $3.02 | +5.96% | 8,280 |
| Feb 12, 2026 | $3.00 | $3.00 | $2.28 | $2.85 | -4.68% | 16,616 |
| Feb 11, 2026 | $3.05 | $3.05 | $2.94 | $2.99 | -1.97% | 4,502 |
| Feb 10, 2026 | $2.99 | $3.19 | $2.88 | $3.05 | -0.67% | 9,914 |
| Feb 9, 2026 | $3.00 | $3.07 | $3.00 | $3.07 | -1.27% | 1,161 |
| Feb 6, 2026 | $2.88 | $3.13 | $2.88 | $3.11 | +3.33% | 7,574 |
| Feb 5, 2026 | $3.02 | $3.12 | $2.48 | $3.01 | -3.53% | 19,731 |
| Feb 4, 2026 | $3.00 | $3.13 | $3.00 | $3.12 | +2.46% | 2,320 |
| Feb 3, 2026 | $3.20 | $3.20 | $3.00 | $3.05 | -7.45% | 31,654 |
| Feb 2, 2026 | $3.42 | $3.42 | $3.11 | $3.29 | +3.79% | 3,438 |
| Jan 30, 2026 | $3.23 | $3.45 | $3.17 | $3.17 | +1.28% | 18,649 |
| Jan 29, 2026 | $3.35 | $3.35 | $3.00 | $3.13 | -7.67% | 1,657 |
| Jan 28, 2026 | $3.41 | $3.41 | $3.32 | $3.39 | -2.59% | 2,797 |
| Jan 27, 2026 | $3.03 | $3.49 | $3.02 | $3.48 | +13.36% | 10,064 |
| Jan 26, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | +0.17% | 570 |
| Jan 23, 2026 | $2.98 | $3.06 | $2.98 | $3.06 | +1.48% | 1,232 |
| Jan 22, 2026 | $2.97 | $3.02 | $2.92 | $3.02 | +1.00% | 4,722 |
| Jan 21, 2026 | $2.97 | $3.05 | $2.95 | $2.99 | -1.57% | 9,582 |
| Jan 20, 2026 | $3.06 | $3.14 | $3.04 | $3.04 | -1.53% | 778 |
| Jan 16, 2026 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 738 |
| Jan 15, 2026 | $3.12 | $3.12 | $3.09 | $3.09 | +1.48% | 444 |
| Jan 14, 2026 | $3.02 | $3.20 | $3.02 | $3.04 | -2.55% | 6,407 |
| Jan 13, 2026 | $3.08 | $3.12 | $3.08 | $3.12 | +0.23% | 342 |
| Jan 12, 2026 | $2.99 | $3.12 | $2.99 | $3.11 | -0.88% | 5,100 |
| Jan 9, 2026 | $3.12 | $3.15 | $3.01 | $3.14 | -1.88% | 3,368 |
| Jan 8, 2026 | $3.09 | $3.30 | $3.09 | $3.20 | +3.56% | 11,506 |
| Jan 7, 2026 | $2.97 | $3.10 | $2.97 | $3.09 | -1.59% | 2,054 |
| Jan 6, 2026 | $3.15 | $3.15 | $3.06 | $3.14 | -1.57% | 4,202 |
| Jan 5, 2026 | $2.92 | $3.22 | $2.89 | $3.19 | +4.59% | 7,431 |
| Jan 2, 2026 | $3.09 | $3.09 | $3.00 | $3.05 | -0.65% | 2,379 |
| Dec 31, 2025 | $3.01 | $3.07 | $2.96 | $3.07 | +1.99% | 10,413 |
| Dec 30, 2025 | $3.05 | $3.14 | $2.96 | $3.01 | -0.33% | 9,323 |
| Dec 29, 2025 | $2.90 | $3.07 | $2.74 | $3.02 | +4.50% | 36,375 |
| Dec 26, 2025 | $2.75 | $2.99 | $2.74 | $2.89 | +5.09% | 13,391 |
| Dec 24, 2025 | $2.48 | $2.91 | $2.48 | $2.75 | +10.89% | 27,305 |
| Dec 23, 2025 | $2.61 | $2.61 | $2.37 | $2.48 | -3.50% | 12,769 |
| Dec 22, 2025 | $2.63 | $2.68 | $2.39 | $2.57 | -6.54% | 29,002 |
| Dec 19, 2025 | $2.71 | $2.75 | $2.61 | $2.75 | +5.36% | 531,435 |
| Dec 18, 2025 | $2.56 | $2.61 | $2.55 | $2.61 | +4.40% | 2,235 |
| Dec 17, 2025 | $2.45 | $2.57 | $2.37 | $2.50 | +1.63% | 9,178 |
| Dec 16, 2025 | $2.55 | $2.55 | $2.40 | $2.46 | -3.53% | 7,546 |
| Dec 15, 2025 | $2.46 | $2.55 | $2.45 | $2.55 | +2.20% | 4,172 |
| Dec 12, 2025 | $2.47 | $2.63 | $2.35 | $2.50 | -2.16% | 8,394 |
| Dec 11, 2025 | $2.57 | $2.57 | $2.42 | $2.55 | -1.16% | 15,105 |
| Dec 10, 2025 | $2.35 | $2.58 | $2.35 | $2.58 | +9.79% | 5,891 |
| Dec 9, 2025 | $2.35 | $2.46 | $2.28 | $2.35 | -2.08% | 5,958 |
| Dec 8, 2025 | $2.42 | $2.47 | $2.40 | $2.40 | +0.42% | 1,147 |
| Dec 5, 2025 | $2.50 | $2.54 | $2.10 | $2.39 | -9.60% | 19,961 |
| Dec 4, 2025 | $2.50 | $2.68 | $2.45 | $2.64 | -1.35% | 8,087 |
| Dec 3, 2025 | $2.44 | $2.69 | $2.44 | $2.68 | +3.08% | 5,036 |
| Dec 2, 2025 | $2.76 | $2.76 | $2.43 | $2.60 | +3.17% | 10,904 |
| Dec 1, 2025 | $2.63 | $2.72 | $2.52 | $2.52 | -5.26% | 10,107 |
| Nov 28, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | 0.00% | – |
| Nov 26, 2025 | $2.62 | $2.77 | $2.58 | $2.66 | +1.28% | 7,751 |
| Nov 25, 2025 | $2.48 | $2.71 | $2.48 | $2.63 | -3.44% | 9,440 |
| Nov 24, 2025 | $2.71 | $2.72 | $2.47 | $2.72 | -0.73% | 11,747 |
| Nov 21, 2025 | $2.80 | $2.85 | $2.69 | $2.74 | 0.00% | 2,481 |
| Nov 20, 2025 | $2.86 | $2.92 | $2.74 | $2.74 | 0.00% | 924 |
| Nov 19, 2025 | $2.90 | $2.90 | $2.74 | $2.74 | -0.72% | 10,304 |
| Nov 18, 2025 | $2.80 | $3.19 | $2.75 | $2.76 | -3.83% | 48,558 |
| Nov 17, 2025 | $2.86 | $3.06 | $2.85 | $2.87 | -1.03% | 19,709 |
| Nov 14, 2025 | $3.04 | $3.15 | $2.90 | $2.90 | -3.97% | 4,738 |
| Nov 13, 2025 | $3.17 | $3.17 | $2.99 | $3.02 | -0.98% | 7,393 |
| Nov 12, 2025 | $3.13 | $3.17 | $3.00 | $3.05 | -6.78% | 70,590 |
| Nov 11, 2025 | $2.84 | $3.30 | $2.84 | $3.27 | +7.63% | 42,286 |
| Nov 10, 2025 | $3.11 | $3.22 | $2.88 | $3.04 | -1.62% | 19,012 |
| Nov 7, 2025 | $3.05 | $3.28 | $3.05 | $3.09 | +0.65% | 5,334 |
| Nov 6, 2025 | $3.09 | $3.12 | $3.07 | $3.07 | -3.36% | 3,005 |
| Nov 5, 2025 | $3.26 | $3.44 | $3.14 | $3.18 | -2.85% | 7,024 |
| Nov 4, 2025 | $3.28 | $3.39 | $3.24 | $3.27 | -3.54% | 6,840 |
| Nov 3, 2025 | $3.28 | $3.46 | $3.27 | $3.39 | – | 11,762 |
Seasonality
TKLF return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -13.5% | -12.9% | -10.7% | 4.6% | -5.5% | 4.1% | 29.2% | -12.2% | 0.1% | -4.2% | -17.5% | -1.1% |
| Months up | 3 of 4 | 0 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 1 of 5 | 1 of 4 |
| 2026 | 3.3% | -7.9% | -27.1% | 6.1% | -14.2% | 4.6% | -3.0% | -13.7% | -10.6% | -1.3% | -6.7% | |
| 2025 | 5.4% | -0.0% | -4.3% | 3.3% | 10.1% | -1.8% | 4.8% | -8.4% | 7.5% | -14.3% | -19.4% | 15.4% |
| 2024 | -62.6% | -6.6% | 1.5% | -9.8% | 10.4% | -3.1% | 132.5% | 8.8% | -3.4% | -22.9% | -24.8% | -2.4% |
| 2023 | 0.0% | -4.1% | -16.9% | 32.7% | -10.0% | 5.1% | 8.1% | -33.9% | 13.7% | 23.1% | -37.3% | -9.1% |
| 2022 | -46.0% | -6.6% | -9.4% | -24.0% | 15.8% | 3.6% | -13.7% | -6.6% | -5.7% | 0.8% | -8.2% |
See a number that looks wrong?