TKOMF Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2010-04-05 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$16.55	$20.19	0
2020-12-30	$16.55	$20.19	0
2020-12-29	$16.55	$20.19	0
2020-12-28	$16.55	$20.19	0
2020-12-24	$16.55	$20.19	0
2020-12-23	$16.55	$20.19	0
2020-12-22	$16.55	$20.19	0
2020-12-21	$16.55	$20.19	0
2020-12-18	$16.55	$20.19	0
2020-12-17	$16.55	$20.19	0
2020-12-16	$16.55	$20.19	300
2020-12-15	$16.86	$20.58	0
2020-12-14	$16.86	$20.58	0
2020-12-11	$16.86	$20.58	0
2020-12-10	$16.86	$20.58	0
2020-12-09	$16.86	$20.58	0
2020-12-08	$16.86	$20.58	0
2020-12-07	$16.86	$20.58	0
2020-12-04	$16.86	$20.58	0
2020-12-03	$16.86	$20.58	1,800
2020-12-02	$16.68	$20.35	0
2020-12-01	$16.68	$20.35	0
2020-11-30	$16.68	$20.35	0
2020-11-27	$16.68	$20.35	0
2020-11-25	$16.68	$20.35	0
2020-11-24	$16.68	$20.35	0
2020-11-23	$16.68	$20.35	0
2020-11-20	$16.68	$20.35	0
2020-11-19	$16.68	$20.35	0
2020-11-18	$16.68	$20.35	0
2020-11-17	$16.68	$20.35	0
2020-11-16	$16.68	$20.35	0
2020-11-13	$16.68	$20.35	0
2020-11-12	$16.68	$20.35	2,100
2020-11-11	$15.00	$18.31	0
2020-11-10	$15.00	$18.31	0
2020-11-09	$15.00	$18.31	0
2020-11-06	$15.00	$18.31	0
2020-11-05	$15.00	$18.31	0
2020-11-04	$15.00	$18.31	0
2020-11-03	$15.00	$18.31	0
2020-11-02	$15.00	$18.31	0
2020-10-30	$15.00	$18.31	0
2020-10-29	$15.00	$18.31	0
2020-10-28	$15.00	$18.31	0
2020-10-27	$15.00	$18.31	0
2020-10-26	$15.00	$18.31	0
2020-10-23	$15.00	$18.31	0
2020-10-22	$15.00	$18.31	0
2020-10-21	$15.00	$18.31	0
2020-10-20	$15.00	$18.31	0
2020-10-19	$15.00	$18.31	0
2020-10-16	$15.00	$18.31	0
2020-10-15	$15.00	$18.31	0
2020-10-14	$15.00	$18.31	0
2020-10-13	$15.00	$18.31	0
2020-10-12	$15.00	$18.31	0
2020-10-09	$15.00	$18.31	0
2020-10-08	$15.00	$18.31	0
2020-10-07	$15.00	$18.31	0
2020-10-06	$15.00	$18.31	0
2020-10-05	$15.00	$18.31	0
2020-10-02	$15.00	$18.31	0
2020-10-01	$15.00	$18.31	0
2020-09-30	$15.00	$18.31	0
2020-09-29	$15.00	$18.31	0
2020-09-28	$15.00	$17.92	0
2020-09-25	$15.00	$17.92	600
2020-09-24	$15.33	$18.31	0
2020-09-23	$15.33	$18.31	60,000
2020-09-22	$14.82	$17.70	0
2020-09-21	$14.82	$17.70	0
2020-09-18	$14.82	$17.70	0
2020-09-17	$14.82	$17.70	0
2020-09-16	$14.82	$17.70	0
2020-09-15	$14.82	$17.70	0
2020-09-14	$14.82	$17.70	0
2020-09-11	$14.82	$17.70	0
2020-09-10	$14.82	$17.70	0
2020-09-09	$14.82	$17.70	0
2020-09-08	$14.82	$17.70	0
2020-09-04	$14.82	$17.70	0
2020-09-03	$14.82	$17.70	0
2020-09-02	$14.82	$17.70	600
2020-09-01	$14.85	$17.74	4,500
2020-08-31	$14.82	$17.71	0
2020-08-28	$14.82	$17.71	0
2020-08-27	$14.82	$17.71	0
2020-08-26	$14.82	$17.71	0
2020-08-25	$14.82	$17.71	0
2020-08-24	$14.82	$17.71	300
2020-08-21	$14.53	$17.35	0
2020-08-20	$14.53	$17.35	0
2020-08-19	$14.53	$17.35	0
2020-08-18	$14.53	$17.35	0
2020-08-17	$14.53	$17.35	0
2020-08-14	$14.53	$17.35	0
2020-08-13	$14.53	$17.35	0
2020-08-12	$14.53	$17.35	0
2020-08-11	$14.53	$17.35	0
2020-08-10	$14.53	$17.35	0
2020-08-07	$14.53	$17.35	1,200
2020-08-06	$14.49	$17.31	0
2020-08-05	$14.49	$17.31	600
2020-08-04	$13.92	$16.63	0
2020-08-03	$13.92	$16.63	0
2020-07-31	$13.92	$16.63	7,500
2020-07-30	$14.91	$17.82	0
2020-07-29	$14.91	$17.82	0
2020-07-28	$14.91	$17.82	0
2020-07-27	$14.91	$17.82	0
2020-07-24	$14.91	$17.82	0
2020-07-23	$14.91	$17.82	0
2020-07-22	$14.91	$17.82	0
2020-07-21	$14.91	$17.82	0
2020-07-20	$14.91	$17.82	0
2020-07-17	$14.91	$17.82	0
2020-07-16	$14.91	$17.82	2,100
2020-07-15	$14.91	$17.82	900
2020-07-14	$14.59	$17.43	0
2020-07-13	$14.59	$17.43	0
2020-07-10	$14.59	$17.43	0
2020-07-09	$14.59	$17.43	0
2020-07-08	$14.59	$17.43	6,000
2020-07-07	$14.70	$17.56	5,400
2020-07-06	$14.70	$17.56	3,000
2020-07-02	$14.70	$17.56	2,100
2020-07-01	$14.70	$17.56	0
2020-06-30	$14.70	$17.56	0
2020-06-29	$14.70	$17.56	0
2020-06-26	$14.70	$17.56	0
2020-06-25	$14.70	$17.56	0
2020-06-24	$14.70	$17.56	0
2020-06-23	$14.70	$17.56	0
2020-06-22	$14.70	$17.56	0
2020-06-19	$14.70	$17.56	0
2020-06-18	$14.70	$17.56	0
2020-06-17	$14.70	$17.56	300
2020-06-16	$14.70	$17.56	0
2020-06-15	$14.70	$17.56	0
2020-06-12	$14.70	$17.56	0
2020-06-11	$14.70	$17.56	600
2020-06-10	$15.58	$18.61	0
2020-06-09	$15.58	$18.61	2,700
2020-06-08	$14.33	$17.12	0
2020-06-05	$14.33	$17.12	0
2020-06-04	$14.33	$17.12	0
2020-06-03	$14.33	$17.12	0
2020-06-02	$14.33	$17.12	0
2020-06-01	$14.33	$17.12	30,900
2020-05-29	$13.91	$16.62	0
2020-05-28	$13.91	$16.62	0
2020-05-27	$13.91	$16.62	13,200
2020-05-26	$13.91	$16.62	300
2020-05-22	$15.73	$18.79	8,100
2020-05-21	$15.73	$18.79	160,200
2020-05-20	$15.73	$18.79	72,000
2020-05-19	$15.73	$18.79	0
2020-05-18	$15.73	$18.79	0
2020-05-15	$15.73	$18.79	0
2020-05-14	$15.73	$18.79	15,300
2020-05-13	$15.73	$18.79	0
2020-05-12	$15.73	$18.79	0
2020-05-11	$15.73	$18.79	0
2020-05-08	$15.73	$18.79	0
2020-05-07	$15.73	$18.79	0
2020-05-06	$15.73	$18.79	0
2020-05-05	$15.73	$18.79	0
2020-05-04	$15.73	$18.79	0
2020-05-01	$15.73	$18.79	0
2020-04-30	$15.73	$18.79	0
2020-04-29	$15.73	$18.79	0
2020-04-28	$15.73	$18.79	0
2020-04-27	$15.73	$18.79	0
2020-04-24	$15.73	$18.79	0
2020-04-23	$15.73	$18.79	0
2020-04-22	$15.73	$18.79	0
2020-04-21	$15.73	$18.79	0
2020-04-20	$15.73	$18.79	0
2020-04-17	$15.73	$18.79	0
2020-04-16	$15.73	$18.79	1,500
2020-04-15	$14.18	$16.94	0
2020-04-14	$14.18	$16.94	1,800
2020-04-13	$14.18	$16.94	0
2020-04-09	$14.18	$16.94	0
2020-04-08	$14.18	$16.94	0
2020-04-07	$14.18	$16.94	0
2020-04-06	$14.18	$16.94	0
2020-04-03	$14.18	$16.94	0
2020-04-02	$14.18	$16.94	0
2020-04-01	$14.18	$16.94	7,800
2020-03-31	$14.18	$16.94	0
2020-03-30	$14.18	$16.94	0
2020-03-27	$14.18	$16.59	0
2020-03-26	$14.18	$16.59	0
2020-03-25	$14.18	$16.59	0
2020-03-24	$14.18	$16.59	3,300
2020-03-23	$14.18	$16.59	0
2020-03-20	$14.18	$16.59	0
2020-03-19	$14.18	$16.59	0
2020-03-18	$14.18	$16.59	6,600
2020-03-17	$14.18	$16.59	0
2020-03-16	$14.18	$16.59	0
2020-03-13	$14.18	$16.59	12,300
2020-03-12	$16.50	$19.30	0
2020-03-11	$16.50	$19.30	0
2020-03-10	$16.50	$19.30	0
2020-03-09	$16.50	$19.30	0
2020-03-06	$16.50	$19.30	900
2020-03-05	$18.17	$21.26	0
2020-03-04	$18.17	$21.26	0
2020-03-03	$18.17	$21.26	0
2020-03-02	$18.17	$21.26	0
2020-02-28	$18.17	$21.26	0
2020-02-27	$18.17	$21.26	0
2020-02-26	$18.17	$21.26	0
2020-02-25	$18.17	$21.26	1,200
2020-02-24	$18.55	$21.71	0
2020-02-21	$18.55	$21.71	0
2020-02-20	$18.55	$21.71	0
2020-02-19	$18.55	$21.71	0
2020-02-18	$18.55	$21.71	0
2020-02-14	$18.55	$21.71	0
2020-02-13	$18.55	$21.71	0
2020-02-12	$18.55	$21.71	0
2020-02-11	$18.55	$21.71	0
2020-02-10	$18.55	$21.71	0
2020-02-07	$18.55	$21.71	0
2020-02-06	$18.55	$21.71	0
2020-02-05	$18.55	$21.71	0
2020-02-04	$18.55	$21.71	0
2020-02-03	$18.55	$21.71	0
2020-01-31	$18.55	$21.71	0
2020-01-30	$18.55	$21.71	0
2020-01-29	$18.55	$21.71	0
2020-01-28	$18.55	$21.71	0
2020-01-27	$18.55	$21.71	0
2020-01-24	$18.55	$21.71	0
2020-01-23	$18.55	$21.71	0
2020-01-22	$18.55	$21.71	0
2020-01-21	$18.55	$21.71	0
2020-01-17	$18.55	$21.71	0
2020-01-16	$18.55	$21.71	22,800
2020-01-15	$18.47	$21.61	0
2020-01-14	$18.47	$21.61	0
2020-01-13	$18.47	$21.61	600
2020-01-10	$18.78	$21.97	0
2020-01-09	$18.78	$21.97	0
2020-01-08	$18.78	$21.97	0
2020-01-07	$18.78	$21.97	25,200
2020-01-06	$18.69	$21.87	0
2020-01-03	$18.69	$21.87	0
2020-01-02	$18.69	$21.87	0