Tokio Marine Holdings, Inc. (TKOMF) stock
TKOMFOTCFire, Marine & Casualty InsuranceAlso trades as TKOMY
Last filing: 20-F on Sep 27, 2006
$3.52+0.20 (+5.94%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Tokio Marine share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.53
+5.94% on the day
52-week range
$2.11 – $3.86
-8.7% from the high
Change over 52 weeks
+22.3%
From $2.88 on Oct 17, 2025
Average volume
303,361
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $3.76 | $3.76 | $3.24 | $3.53 | +5.94% | 104,118 |
| Oct 16, 2026 | $3.28 | $3.80 | $3.12 | $3.33 | -0.75% | 133,854 |
| Oct 15, 2026 | $3.49 | $3.49 | $3.12 | $3.35 | +1.90% | 39,256 |
| Oct 14, 2026 | $3.35 | $3.59 | $3.09 | $3.29 | -3.94% | 50,890 |
| Oct 13, 2026 | $3.51 | $3.64 | $3.43 | $3.43 | +1.24% | 58,575 |
| Oct 12, 2026 | $3.70 | $3.70 | $3.35 | $3.38 | +0.69% | 244,828 |
| Oct 9, 2026 | $3.27 | $3.60 | $3.27 | $3.36 | +2.75% | 34,368 |
| Oct 8, 2026 | $3.67 | $3.67 | $3.04 | $3.27 | -0.91% | 91,538 |
| Oct 7, 2026 | $3.30 | $3.30 | $3.06 | $3.30 | -0.60% | 1,830,747 |
| Oct 6, 2026 | $3.38 | $3.41 | $3.31 | $3.32 | +1.16% | 29,306 |
| Oct 5, 2026 | $3.25 | $3.45 | $3.24 | $3.28 | +0.21% | 25,565 |
| Oct 2, 2026 | $3.49 | $3.49 | $3.21 | $3.28 | -0.46% | 708,318 |
| Oct 1, 2026 | $3.38 | $3.51 | $3.17 | $3.29 | -3.24% | 753,830 |
| Sep 30, 2026 | $3.54 | $3.85 | $3.39 | $3.40 | +6.08% | 83,221 |
| Sep 29, 2026 | $3.62 | $3.62 | $3.08 | $3.21 | +6.10% | 91,068 |
| Sep 28, 2026 | $3.02 | $3.38 | $3.02 | $3.02 | -15.83% | 28,560 |
| Sep 25, 2026 | $3.78 | $3.78 | $2.97 | $3.59 | -2.64% | 919,950 |
| Sep 24, 2026 | $3.51 | $3.69 | $3.33 | $3.69 | +3.90% | 993,420 |
| Sep 23, 2026 | $3.49 | $3.55 | $3.46 | $3.55 | -2.39% | 18,450 |
| Sep 22, 2026 | $3.78 | $3.78 | $3.48 | $3.63 | +6.12% | 21,735 |
| Sep 21, 2026 | $3.64 | $3.64 | $3.36 | $3.42 | -1.52% | 26,610 |
| Sep 18, 2026 | $3.47 | $3.66 | $3.47 | $3.48 | -1.60% | 20,025 |
| Sep 17, 2026 | $3.86 | $3.86 | $3.53 | $3.53 | +7.61% | 259,485 |
| Sep 16, 2026 | $3.68 | $3.68 | $3.28 | $3.28 | +0.43% | 21,720 |
| Sep 15, 2026 | $3.28 | $3.37 | $3.27 | $3.27 | -7.38% | 10,470 |
| Sep 14, 2026 | $3.67 | $3.67 | $3.48 | $3.53 | +6.56% | 359,235 |
| Sep 11, 2026 | $3.71 | $3.71 | $3.18 | $3.31 | +0.72% | 20,205 |
| Sep 10, 2026 | $3.37 | $3.56 | $3.18 | $3.29 | -1.71% | 124,575 |
| Sep 9, 2026 | $3.54 | $3.54 | $3.16 | $3.35 | -1.37% | 36,555 |
| Sep 8, 2026 | $3.21 | $3.43 | $3.21 | $3.39 | +5.69% | 17,085 |
| Sep 4, 2026 | $3.20 | $3.61 | $3.20 | $3.21 | -9.01% | 123,450 |
| Sep 3, 2026 | $3.51 | $3.60 | $3.33 | $3.53 | +12.84% | 40,635 |
| Sep 2, 2026 | $3.26 | $3.26 | $3.13 | $3.13 | -2.72% | 61,575 |
| Sep 1, 2026 | $3.25 | $3.25 | $3.07 | $3.21 | +0.07% | 30,285 |
| Aug 31, 2026 | $3.23 | $3.23 | $3.21 | $3.21 | +1.23% | 35,070 |
| Aug 28, 2026 | $3.19 | $3.21 | $3.17 | $3.17 | -1.43% | 16,560 |
| Aug 27, 2026 | $3.22 | $3.22 | $3.18 | $3.22 | +1.53% | 1,042,860 |
| Aug 26, 2026 | $3.23 | $3.23 | $3.17 | $3.17 | 0.00% | 467,580 |
| Aug 25, 2026 | $3.16 | $3.26 | $3.16 | $3.17 | +2.09% | 25,155 |
| Aug 24, 2026 | $2.94 | $3.15 | $2.94 | $3.11 | -0.17% | 39,780 |
| Aug 21, 2026 | $3.24 | $3.24 | $3.08 | $3.11 | +3.33% | 21,270 |
| Aug 20, 2026 | $3.01 | $3.18 | $3.01 | $3.01 | -2.35% | 1,003,515 |
| Aug 19, 2026 | $3.08 | $3.21 | $3.05 | $3.08 | +2.40% | 42,795 |
| Aug 18, 2026 | $3.19 | $3.19 | $3.01 | $3.01 | -3.86% | 30,435 |
| Aug 17, 2026 | $3.28 | $3.28 | $3.09 | $3.13 | +0.97% | 24,090 |
| Aug 14, 2026 | $3.28 | $3.28 | $3.05 | $3.10 | -3.72% | 51,540 |
| Aug 13, 2026 | $3.21 | $3.22 | $3.21 | $3.22 | +7.01% | 777,975 |
| Aug 12, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | -3.42% | 10,200 |
| Aug 11, 2026 | $3.42 | $3.42 | $3.12 | $3.12 | -4.96% | 42,675 |
| Aug 10, 2026 | $3.28 | $3.28 | $3.28 | $3.28 | -4.26% | 10,245 |
| Aug 7, 2026 | $3.33 | $3.49 | $3.21 | $3.43 | +6.39% | 36,120 |
| Aug 6, 2026 | $3.15 | $3.22 | $3.15 | $3.22 | -1.97% | 39,510 |
| Aug 5, 2026 | $3.30 | $3.30 | $3.24 | $3.28 | +0.17% | 34,665 |
| Aug 4, 2026 | $3.41 | $3.41 | $3.12 | $3.28 | +0.75% | 31,140 |
| Aug 3, 2026 | $3.19 | $3.25 | $3.19 | $3.25 | +0.41% | 16,830 |
| Jul 31, 2026 | $3.49 | $3.49 | $3.24 | $3.24 | -6.21% | 8,985 |
| Jul 30, 2026 | $3.49 | $3.50 | $3.25 | $3.46 | +2.84% | 195,990 |
| Jul 29, 2026 | $3.39 | $3.39 | $3.32 | $3.36 | +0.10% | 151,785 |
| Jul 28, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | +0.05% | 47,685 |
| Jul 27, 2026 | $3.50 | $3.50 | $3.21 | $3.36 | +5.44% | 31,140 |
| Jul 24, 2026 | $3.31 | $3.46 | $3.18 | $3.18 | +4.33% | 37,530 |
| Jul 23, 2026 | $3.05 | $3.36 | $3.05 | $3.05 | -1.78% | 80,205 |
| Jul 22, 2026 | $3.11 | $3.11 | $3.11 | $3.11 | -0.79% | 4,020 |
| Jul 21, 2026 | $3.20 | $3.20 | $3.11 | $3.13 | +2.84% | 36,480 |
| Jul 20, 2026 | $3.26 | $3.26 | $2.98 | $3.04 | +1.05% | 13,500 |
| Jul 17, 2026 | $2.94 | $3.18 | $2.94 | $3.01 | -5.80% | 38,040 |
| Jul 16, 2026 | $3.27 | $3.27 | $2.97 | $3.20 | +2.86% | 13,215 |
| Jul 15, 2026 | $3.19 | $3.36 | $3.11 | $3.11 | -4.03% | 39,990 |
| Jul 14, 2026 | $3.20 | $3.24 | $3.14 | $3.24 | +2.21% | 56,235 |
| Jul 13, 2026 | $3.17 | $3.30 | $3.12 | $3.17 | -3.63% | 73,485 |
| Jul 10, 2026 | $3.29 | $3.29 | $3.14 | $3.29 | +5.86% | 20,355 |
| Jul 9, 2026 | $3.23 | $3.25 | $3.11 | $3.11 | -2.06% | 166,470 |
| Jul 8, 2026 | $3.26 | $3.26 | $3.12 | $3.17 | -1.52% | 12,680,475 |
| Jul 7, 2026 | $3.07 | $3.26 | $3.07 | $3.22 | +5.17% | 28,710 |
| Jul 6, 2026 | $3.20 | $3.37 | $3.06 | $3.06 | +0.03% | 213,240 |
| Jul 2, 2026 | $3.13 | $3.13 | $3.06 | $3.06 | +3.48% | 30,105 |
| Jul 1, 2026 | $2.81 | $2.96 | $2.81 | $2.96 | +5.04% | 11,355 |
| Jun 30, 2026 | $2.96 | $2.96 | $2.82 | $2.82 | -4.77% | 819,345 |
| Jun 29, 2026 | $3.14 | $3.15 | $2.90 | $2.96 | -0.28% | 32,565 |
| Jun 26, 2026 | $2.86 | $2.97 | $2.81 | $2.97 | +5.55% | 75,195 |
| Jun 25, 2026 | $2.96 | $2.96 | $2.80 | $2.81 | -7.52% | 19,785 |
| Jun 24, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | +6.52% | 9,195 |
| Jun 23, 2026 | $3.09 | $3.09 | $2.85 | $2.85 | -6.27% | 11,640 |
| Jun 22, 2026 | $2.84 | $3.17 | $2.84 | $3.04 | -0.45% | 402,285 |
| Jun 18, 2026 | $3.06 | $3.06 | $3.06 | $3.06 | 0.00% | 0 |
| Jun 17, 2026 | $3.06 | $3.06 | $3.06 | $3.06 | 0.00% | 0 |
| Jun 16, 2026 | $3.00 | $3.06 | $3.00 | $3.06 | -0.78% | 149,190 |
| Jun 15, 2026 | $3.04 | $3.08 | $3.04 | $3.08 | -3.95% | 51,060 |
| Jun 12, 2026 | $3.21 | $3.21 | $3.21 | $3.21 | -1.09% | 305,580 |
| Jun 11, 2026 | $2.94 | $3.24 | $2.93 | $3.24 | -0.12% | 234,180 |
| Jun 10, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Jun 9, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | +5.68% | 14,925 |
| Jun 8, 2026 | $3.00 | $3.09 | $3.00 | $3.07 | +3.86% | 30,915 |
| Jun 5, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | 0.00% | 0 |
| Jun 4, 2026 | $2.78 | $3.03 | $2.78 | $2.96 | +5.66% | 95,910 |
| Jun 3, 2026 | $2.80 | $3.11 | $2.80 | $2.80 | +0.63% | 1,182,045 |
| Jun 2, 2026 | $2.97 | $2.97 | $2.78 | $2.78 | -8.22% | 13,605 |
| Jun 1, 2026 | $3.03 | $3.10 | $2.97 | $3.03 | -0.66% | 35,535 |
| May 29, 2026 | $2.98 | $3.05 | $2.98 | $3.05 | +0.98% | 9,045 |
| May 28, 2026 | $3.12 | $3.12 | $3.02 | $3.02 | -2.90% | 30,975 |
| May 27, 2026 | $3.24 | $3.24 | $3.08 | $3.11 | -3.96% | 10,335 |
| May 26, 2026 | $3.24 | $3.24 | $2.97 | $3.24 | -0.14% | 14,790 |
| May 22, 2026 | $3.11 | $3.25 | $3.09 | $3.25 | -2.25% | 61,620 |
| May 21, 2026 | $3.23 | $3.32 | $3.23 | $3.32 | -3.03% | 9,420 |
| May 20, 2026 | $3.28 | $3.56 | $3.28 | $3.43 | +4.85% | 25,080 |
| May 19, 2026 | $3.31 | $3.31 | $3.23 | $3.27 | +6.18% | 31,980 |
| May 18, 2026 | $3.37 | $3.38 | $3.08 | $3.08 | -3.51% | 20,025 |
| May 15, 2026 | $3.33 | $3.33 | $3.08 | $3.19 | +4.97% | 131,535 |
| May 14, 2026 | $3.20 | $3.20 | $2.97 | $3.04 | -4.02% | 67,485 |
| May 13, 2026 | $3.11 | $3.17 | $3.11 | $3.17 | +8.01% | 59,775 |
| May 12, 2026 | $2.88 | $3.09 | $2.87 | $2.93 | -8.66% | 40,035 |
| May 11, 2026 | $3.23 | $3.23 | $2.90 | $3.21 | +1.52% | 50,190 |
| May 8, 2026 | $3.16 | $3.16 | $2.86 | $3.16 | -1.39% | 16,410 |
| May 7, 2026 | $3.22 | $3.22 | $2.91 | $3.20 | -0.97% | 92,055 |
| May 6, 2026 | $3.10 | $3.24 | $3.09 | $3.24 | +7.20% | 24,990 |
| May 5, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | +0.20% | 15,420 |
| May 4, 2026 | $3.16 | $3.16 | $3.01 | $3.01 | -0.90% | 21,615 |
| May 1, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | -1.79% | 7,935 |
| Apr 30, 2026 | $3.20 | $3.20 | $3.10 | $3.10 | 0.00% | 386,640 |
| Apr 29, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | +3.68% | 5,670 |
| Apr 28, 2026 | $3.07 | $3.07 | $2.97 | $2.99 | -5.57% | 69,900 |
| Apr 27, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | +5.66% | 134,235 |
| Apr 24, 2026 | $3.04 | $3.14 | $2.99 | $2.99 | -3.86% | 155,310 |
| Apr 23, 2026 | $3.11 | $3.11 | $3.11 | $3.11 | +3.35% | 13,035 |
| Apr 22, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | +5.95% | 9,795 |
| Apr 21, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | -9.53% | 394,560 |
| Apr 20, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | +5.89% | 9,255 |
| Apr 17, 2026 | $3.10 | $3.11 | $2.97 | $2.97 | -3.36% | 19,425 |
| Apr 16, 2026 | $3.06 | $3.07 | $2.91 | $3.07 | +2.64% | 218,775 |
| Apr 15, 2026 | $3.02 | $3.02 | $2.95 | $2.99 | +1.48% | 13,845 |
| Apr 14, 2026 | $3.07 | $3.07 | $2.95 | $2.95 | +5.51% | 178,020 |
| Apr 13, 2026 | $2.99 | $3.08 | $2.79 | $2.79 | -10.85% | 53,520 |
| Apr 10, 2026 | $3.10 | $3.15 | $3.00 | $3.13 | +1.31% | 106,590 |
| Apr 9, 2026 | $3.04 | $3.18 | $3.04 | $3.09 | +1.36% | 824,640 |
| Apr 8, 2026 | $3.04 | $3.26 | $3.04 | $3.05 | +0.61% | 38,265 |
| Apr 7, 2026 | $3.06 | $3.16 | $3.00 | $3.03 | -3.21% | 1,749,750 |
| Apr 6, 2026 | $3.08 | $3.20 | $3.08 | $3.13 | -0.45% | 10,305 |
| Apr 2, 2026 | $3.06 | $3.20 | $3.06 | $3.15 | -2.67% | 34,485 |
| Apr 1, 2026 | $3.32 | $3.32 | $3.23 | $3.23 | +0.16% | 50,445 |
| Mar 31, 2026 | $3.23 | $3.23 | $3.23 | $3.23 | +6.37% | 11,910 |
| Mar 30, 2026 | $3.07 | $3.13 | $3.04 | $3.04 | -2.11% | 55,620 |
| Mar 27, 2026 | $3.10 | $3.17 | $3.07 | $3.10 | -1.04% | 439,350 |
| Mar 26, 2026 | $3.23 | $3.30 | $3.13 | $3.13 | -6.00% | 616,425 |
| Mar 25, 2026 | $3.40 | $3.42 | $3.33 | $3.33 | +11.88% | 118,695 |
| Mar 24, 2026 | $3.19 | $3.19 | $2.98 | $2.98 | +5.15% | 32,040 |
| Mar 23, 2026 | $2.64 | $2.86 | $2.64 | $2.83 | +7.54% | 95,280 |
| Mar 20, 2026 | $2.37 | $2.63 | $2.37 | $2.63 | +4.81% | 9,780 |
| Mar 19, 2026 | $2.36 | $2.51 | $2.36 | $2.51 | -0.77% | 31,845 |
| Mar 18, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | +6.80% | 15,480 |
| Mar 17, 2026 | $2.67 | $2.68 | $2.37 | $2.37 | +1.19% | 18,165 |
| Mar 16, 2026 | $2.34 | $2.64 | $2.33 | $2.34 | -10.12% | 17,730 |
| Mar 13, 2026 | $2.61 | $2.61 | $2.61 | $2.61 | +3.73% | 9,765 |
| Mar 12, 2026 | $2.31 | $2.60 | $2.30 | $2.51 | -6.28% | 47,745 |
| Mar 11, 2026 | $2.68 | $2.68 | $2.68 | $2.68 | +4.25% | 46,935 |
| Mar 10, 2026 | $2.60 | $2.63 | $2.57 | $2.57 | +1.12% | 17,670 |
| Mar 9, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | +5.62% | 7,260 |
| Mar 6, 2026 | $2.42 | $2.42 | $2.41 | $2.41 | -1.01% | 7,200 |
| Mar 5, 2026 | $2.46 | $2.76 | $2.43 | $2.43 | -2.04% | 31,470 |
| Mar 4, 2026 | $2.75 | $2.75 | $2.48 | $2.48 | -5.04% | 16,140 |
| Mar 3, 2026 | $2.33 | $2.63 | $2.33 | $2.62 | -7.30% | 28,065 |
| Mar 2, 2026 | $2.81 | $2.82 | $2.67 | $2.82 | -3.88% | 37,335 |
| Feb 27, 2026 | $2.93 | $2.94 | $2.77 | $2.94 | +7.18% | 55,980 |
| Feb 26, 2026 | $2.76 | $2.83 | $2.74 | $2.74 | +6.26% | 38,235 |
| Feb 25, 2026 | $2.88 | $2.89 | $2.58 | $2.58 | -5.88% | 17,475 |
| Feb 24, 2026 | $2.88 | $2.88 | $2.72 | $2.74 | -6.62% | 43,500 |
| Feb 23, 2026 | $2.80 | $2.93 | $2.78 | $2.93 | +2.85% | 39,825 |
| Feb 20, 2026 | $2.80 | $2.85 | $2.77 | $2.85 | +1.47% | 28,890 |
| Feb 19, 2026 | $2.90 | $2.91 | $2.73 | $2.81 | -2.50% | 45,960 |
| Feb 18, 2026 | $2.97 | $2.98 | $2.63 | $2.88 | -0.23% | 26,670 |
| Feb 17, 2026 | $2.87 | $2.89 | $2.66 | $2.89 | +3.19% | 136,530 |
| Feb 13, 2026 | $2.76 | $2.80 | $2.60 | $2.80 | 0.00% | 93,990 |
| Feb 12, 2026 | $2.79 | $2.80 | $2.79 | $2.80 | +1.79% | 12,390 |
| Feb 11, 2026 | $2.79 | $2.79 | $2.75 | $2.75 | -1.38% | 11,160 |
| Feb 10, 2026 | $2.79 | $2.80 | $2.79 | $2.79 | +5.41% | 11,820 |
| Feb 9, 2026 | $2.77 | $2.78 | $2.65 | $2.65 | -4.45% | 23,190 |
| Feb 6, 2026 | $2.77 | $2.78 | $2.47 | $2.77 | +8.06% | 140,445 |
| Feb 5, 2026 | $2.57 | $2.58 | $2.56 | $2.56 | +5.20% | 3,246,795 |
| Feb 4, 2026 | $2.56 | $2.56 | $2.44 | $2.44 | -0.43% | 13,200 |
| Feb 3, 2026 | $2.56 | $2.56 | $2.45 | $2.45 | -4.25% | 7,755 |
| Feb 2, 2026 | $2.56 | $2.57 | $2.56 | $2.56 | +3.76% | 30,525 |
| Jan 30, 2026 | $2.56 | $2.57 | $2.44 | $2.46 | +0.65% | 27,885 |
| Jan 29, 2026 | $2.56 | $2.56 | $2.29 | $2.45 | +0.92% | 14,100 |
| Jan 28, 2026 | $2.56 | $2.56 | $2.42 | $2.42 | -1.55% | 58,050 |
| Jan 27, 2026 | $2.46 | $2.46 | $2.46 | $2.46 | -2.99% | 238,905 |
| Jan 26, 2026 | $2.57 | $2.57 | $2.44 | $2.54 | -0.56% | 163,080 |
| Jan 23, 2026 | $2.57 | $2.57 | $2.43 | $2.55 | -0.52% | 204,135 |
| Jan 22, 2026 | $2.56 | $2.57 | $2.48 | $2.57 | +0.42% | 7,987,680 |
| Jan 21, 2026 | $2.47 | $2.56 | $2.46 | $2.56 | +2.24% | 77,790 |
| Jan 20, 2026 | $2.67 | $2.67 | $2.50 | $2.50 | -5.83% | 87,465 |
| Jan 16, 2026 | $2.69 | $2.70 | $2.65 | $2.65 | +4.10% | 24,435 |
| Jan 15, 2026 | $2.54 | $2.62 | $2.54 | $2.55 | -0.10% | 18,000 |
| Jan 14, 2026 | $2.39 | $2.55 | $2.38 | $2.55 | +1.27% | 87,855 |
| Jan 13, 2026 | $2.69 | $2.69 | $2.52 | $2.52 | -5.49% | 31,080 |
| Jan 12, 2026 | $2.43 | $2.73 | $2.43 | $2.67 | -0.90% | 39,660 |
| Jan 9, 2026 | $2.69 | $2.69 | $2.69 | $2.69 | +0.75% | 4,845 |
| Jan 8, 2026 | $2.67 | $2.67 | $2.67 | $2.67 | +3.48% | 5,220 |
| Jan 7, 2026 | $2.36 | $2.66 | $2.36 | $2.58 | -4.86% | 23,925 |
| Jan 6, 2026 | $2.40 | $2.71 | $2.40 | $2.71 | +1.12% | 14,310 |
| Jan 5, 2026 | $2.36 | $2.68 | $2.35 | $2.68 | +14.48% | 347,865 |
| Jan 2, 2026 | $2.66 | $2.66 | $2.34 | $2.34 | +0.46% | 37,740 |
| Dec 31, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | 0.00% | 0 |
| Dec 30, 2025 | $2.34 | $2.34 | $2.33 | $2.33 | -11.59% | 3,615 |
| Dec 29, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | +0.23% | 4,035 |
| Dec 26, 2025 | $2.47 | $2.63 | $2.47 | $2.63 | +4.41% | 26,190 |
| Dec 24, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | 0.00% | 0 |
| Dec 23, 2025 | $2.37 | $2.52 | $2.36 | $2.52 | -3.91% | 110,775 |
| Dec 22, 2025 | $2.32 | $2.62 | $2.31 | $2.62 | +3.14% | 26,370 |
| Dec 19, 2025 | $2.40 | $2.70 | $2.39 | $2.54 | -5.38% | 4,121,790 |
| Dec 18, 2025 | $2.39 | $2.71 | $2.38 | $2.69 | +1.79% | 15,705 |
| Dec 17, 2025 | $2.35 | $2.64 | $2.35 | $2.64 | +0.53% | 18,885 |
| Dec 16, 2025 | $2.33 | $2.63 | $2.33 | $2.63 | -1.28% | 12,660 |
| Dec 15, 2025 | $2.67 | $2.68 | $2.66 | $2.66 | +7.92% | 14,070 |
| Dec 12, 2025 | $2.30 | $2.47 | $2.29 | $2.47 | +4.23% | 7,065 |
| Dec 11, 2025 | $2.42 | $2.43 | $2.24 | $2.37 | +6.67% | 30,030 |
| Dec 10, 2025 | $2.22 | $2.23 | $2.21 | $2.22 | -8.82% | 9,750 |
| Dec 9, 2025 | $2.42 | $2.43 | $2.42 | $2.43 | -0.01% | 5,400 |
| Dec 8, 2025 | $2.49 | $2.49 | $2.43 | $2.43 | +2.74% | 23,730 |
| Dec 5, 2025 | $2.22 | $2.37 | $2.21 | $2.37 | +4.96% | 26,055 |
| Dec 4, 2025 | $2.49 | $2.49 | $2.25 | $2.26 | +2.67% | 12,195 |
| Dec 3, 2025 | $2.49 | $2.49 | $2.20 | $2.20 | +0.15% | 4,350 |
| Dec 2, 2025 | $2.19 | $2.19 | $2.18 | $2.19 | -11.95% | 9,675 |
| Dec 1, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | -0.42% | 5,700 |
| Nov 28, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | +13.20% | 3,150 |
| Nov 26, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | -5.08% | 3,675 |
| Nov 25, 2025 | $2.50 | $2.51 | $2.33 | $2.33 | -7.82% | 10,935 |
| Nov 24, 2025 | $2.52 | $2.53 | $2.52 | $2.53 | +8.31% | 3,645 |
| Nov 21, 2025 | $2.20 | $2.52 | $2.20 | $2.33 | +6.74% | 27,090 |
| Nov 20, 2025 | $2.44 | $2.44 | $2.11 | $2.19 | -1.35% | 14,520 |
| Nov 19, 2025 | $2.39 | $2.40 | $2.22 | $2.22 | -4.89% | 85,635 |
| Nov 18, 2025 | $2.66 | $2.66 | $2.33 | $2.33 | -14.55% | 296,130 |
| Nov 17, 2025 | $2.41 | $2.73 | $2.41 | $2.73 | +13.58% | 105,690 |
| Nov 14, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | +1.24% | 3,225 |
| Nov 13, 2025 | $2.39 | $2.39 | $2.37 | $2.37 | -11.69% | 7,065 |
| Nov 12, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Nov 11, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | +11.70% | 42,600 |
| Nov 10, 2025 | $2.54 | $2.55 | $2.39 | $2.40 | -4.63% | 48,795 |
| Nov 7, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | 0.00% | 0 |
| Nov 6, 2025 | $2.54 | $2.63 | $2.43 | $2.52 | -5.12% | 17,910 |
| Nov 5, 2025 | $2.35 | $2.66 | $2.35 | $2.66 | +14.45% | 27,210 |
| Nov 4, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | -12.38% | 1,605 |
| Nov 3, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | +7.64% | 4,725 |
| Oct 31, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | 0.00% | 0 |
| Oct 30, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | 0.00% | 0 |
| Oct 29, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | 0.00% | 0 |
| Oct 28, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | -11.40% | 3,600 |
| Oct 27, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | +5.58% | 3,780 |
| Oct 24, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | 0.00% | 0 |
| Oct 23, 2025 | $2.77 | $2.77 | $2.63 | $2.63 | +7.28% | 4,860 |
| Oct 22, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | -12.00% | 3,075 |
| Oct 21, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | -2.57% | 303,600 |
| Oct 20, 2025 | $2.55 | $2.86 | $2.54 | $2.86 | -0.78% | 2,258,820 |
| Oct 17, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Oct 16, 2025 | $2.58 | $2.88 | $2.58 | $2.88 | +11.67% | 13,260 |
| Oct 15, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Oct 14, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | -5.28% | 65,820 |
| Oct 13, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | 0.00% | 0 |
| Oct 10, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | -7.47% | 22,020 |
| Oct 9, 2025 | $2.94 | $2.95 | $2.94 | $2.95 | +5.74% | 11,100 |
| Oct 8, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | 0.00% | 0 |
| Oct 7, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | – | 0 |
Seasonality
TKOMF return in each calendar month over the last 10 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 | 0.5% | 3.5% | 1.2% | 0.7% | 1.2% | 2.5% | 1.5% | -1.1% | 3.9% | 0.5% | 4.2% | 0.9% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.6% | 19.2% | 11.6% | -4.1% | -1.4% | -7.7% | 15.0% | -0.9% | 7.7% | 3.7% | ||
| 2025 | -8.1% | 6.4% | 9.9% | -2.8% | 12.8% | -2.6% | -4.4% | 14.1% | -5.2% | -16.3% | 1.7% | -6.8% |
| 2024 | 6.6% | 10.5% | 6.9% | 1.9% | 8.3% | 2.0% | 19.7% | -13.7% | -3.4% | 12.7% | 2.9% | -2.9% |
| 2023 | -5.0% | 3.5% | -10.2% | 7.1% | 9.7% | 2.2% | 1.0% | -6.3% | 15.2% | -8.1% | 8.7% | 1.9% |
| 2022 | 9.1% | -4.7% | 4.5% | -5.3% | 1.9% | 9.2% | -9.0% | -2.4% | 1.3% | 0.3% | 16.3% | 4.2% |
| 2021 | 1.0% | 0.1% | 4.1% | -3.3% | -4.6% | -1.4% | 3.2% | -1.3% | 14.6% | -1.1% | -6.9% | 10.2% |
| 2020 | -0.7% | -2.1% | -20.3% | 10.9% | -11.5% | 5.6% | -5.3% | 6.5% | 3.4% | 0.0% | 11.2% | -0.8% |
| 2019 | 3.2% | 0.0% | 3.0% | 3.0% | -0.7% | 2.3% | -1.0% | 4.6% | -1.3% | 7.2% | 0.0% | 2.3% |
| 2018 | 3.9% | -1.6% | 0.1% | 0.7% | 0.0% | 5.4% | -3.8% | -1.8% | 9.8% | 0.0% | 0.0% | -6.0% |
| 2017 | -10.2% | 3.5% | 3.0% | -0.5% | -2.3% | 9.5% | 0.0% | -10.3% | -2.8% | 6.4% | 3.7% | 5.7% |