Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thomas Cook Group Plc [Peterborough] ADR (OP: TCKGY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2015 4.500 4.500 4.500 0 -0.12(-2.60%)
May 26, 2015 4.620 4.620 4.620 4.620 100 +0.10(+2.21%)
May 21, 2015 4.520 4.520 4.520 0 -0.27(-5.63%)
May 13, 2015 4.790 4.790 4.790 0 +0.19(+4.13%)
May 11, 2015 4.600 4.600 4.600 0 +0.08(+1.77%)
May 05, 2015 4.520 4.520 4.520 0 -0.07(-1.53%)
Apr 22, 2015 4.590 4.590 4.590 0 +0.16(+3.61%)
Apr 20, 2015 4.430 4.430 4.430 0 -0.04(-0.89%)
Apr 16, 2015 4.470 4.470 4.470 0 -0.05(-1.10%)
Apr 09, 2015 4.520 4.520 4.520 0 +0.17(+3.91%)
Apr 07, 2015 4.350 4.350 4.350 0 -0.15(-3.33%)
Mar 20, 2015 4.500 4.500 4.500 0 -0.06(-1.40%)
Mar 13, 2015 4.564 4.564 4.564 0 +0.78(+20.74%)
Mar 05, 2015 3.780 3.780 3.780 0 -0.13(-3.32%)
Mar 03, 2015 3.910 3.910 3.910 0 +0.10(+2.62%)
Feb 25, 2015 3.810 3.810 3.810 3.810 500 -0.09(-2.31%)
Feb 18, 2015 3.900 3.900 3.900 0 +0.08(+2.09%)
Feb 03, 2015 3.820 3.820 3.820 0 -0.15(-3.78%)
Feb 02, 2015 3.970 3.970 3.970 3.970 1,174 -0.04(-1.00%)
Jan 30, 2015 4.010 4.010 4.010 4.010 2,190 +0.06(+1.52%)
Jan 22, 2015 3.950 3.950 3.950 0 -0.08(-1.99%)
Jan 16, 2015 4.030 4.030 4.030 0 +0.07(+1.77%)
Jan 15, 2015 4.080 4.080 3.960 3.960 2,225 -0.03(-0.75%)
Jan 12, 2015 3.990 3.990 3.990 0 +0.01(+0.25%)
Jan 09, 2015 3.980 3.980 3.980 3.980 1,041 +0.29(+7.86%)
Jan 08, 2015 3.690 3.690 3.690 3.690 300 +0.00(+0.00%)
Jan 05, 2015 3.690 3.690 3.690 0 -0.10(-2.64%)
Jan 02, 2015 3.790 3.790 3.790 3.790 1,250 -0.07(-1.76%)
Dec 30, 2014 3.858 3.858 3.858 0 -0.21(-5.21%)
Dec 23, 2014 4.070 4.070 4.070 0 +0.09(+2.26%)
Dec 19, 2014 3.980 3.980 3.980 0 +0.18(+4.74%)
Dec 16, 2014 3.800 3.800 3.800 0 +0.04(+1.06%)
Dec 12, 2014 3.760 3.760 3.760 0 -0.23(-5.76%)
Dec 04, 2014 3.990 3.990 3.990 0 +0.38(+10.37%)
Nov 26, 2014 3.615 3.615 3.615 0 -0.63(-14.84%)
Nov 19, 2014 4.245 4.245 4.245 0 +0.04(+0.95%)
Nov 14, 2014 4.205 4.205 4.205 0 +0.31(+8.10%)
Nov 06, 2014 3.890 3.890 3.890 0 +0.23(+6.28%)
Oct 21, 2014 3.660 3.660 3.660 0 +0.31(+9.25%)
Oct 17, 2014 3.350 3.350 3.350 3.350 100 -0.07(-2.05%)
Oct 14, 2014 3.420 3.420 3.420 3.420 100 +0.02(+0.59%)
Oct 13, 2014 3.400 3.400 3.400 3.400 100 -0.14(-3.95%)
Oct 10, 2014 3.533 3.540 3.533 3.540 1,349 +0.03(+0.85%)
Oct 09, 2014 3.580 3.580 3.510 3.510 3,349 -0.17(-4.49%)
Oct 07, 2014 3.675 3.675 3.675 0 -0.17(-4.30%)
Oct 02, 2014 3.840 3.840 3.840 0 +0.04(+1.05%)
Oct 01, 2014 3.800 3.800 3.800 3.800 100 -0.47(-11.01%)
Sep 09, 2014 4.270 4.270 4.270 0 -0.22(-4.90%)
Sep 08, 2014 4.490 4.490 4.490 4.490 400 +0.36(+8.72%)
Aug 26, 2014 4.130 4.130 4.130 0 +0.27(+6.99%)
Aug 07, 2014 3.860 3.860 3.860 0 -0.20(-4.93%)
Aug 06, 2014 4.010 4.060 3.930 4.060 5,300 -0.17(-4.02%)
Jul 31, 2014 4.230 4.230 4.230 4.230 0 -0.03(-0.70%)
Jul 30, 2014 4.260 4.260 4.260 4.260 2,500 +0.09(+2.16%)
Jul 24, 2014 4.170 4.170 4.170 0 +0.04(+0.97%)
Jul 14, 2014 4.130 4.130 4.130 0 -0.42(-9.23%)
Jul 03, 2014 4.550 4.550 4.550 0 +0.00(+0.00%)
Jul 02, 2014 4.550 4.550 4.550 4.550 500 -0.14(-2.99%)
Jun 24, 2014 4.690 4.690 4.690 75 -0.15(-3.10%)
Jun 20, 2014 4.840 4.840 4.840 0 -0.68(-12.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.