Thomas Cook Share Price history. The following table shows end-of-day data TCG historical share prices for Thomas Cook, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2019-09-203.993.993.223.57146,072,800
2019-09-194.454.684.404.4620,407,568
2019-09-184.514.544.404.4613,971,192
2019-09-174.784.804.304.4719,590,652
2019-09-164.825.004.404.6841,346,659
2019-09-135.095.244.754.9520,211,290
2019-09-125.305.304.955.0810,458,369
2019-09-115.305.495.005.1814,465,748
2019-09-105.505.505.145.178,835,350
2019-09-095.555.585.105.4914,432,807
2019-09-065.995.995.405.4612,868,099
2019-09-055.265.905.265.5910,979,053
2019-09-046.206.205.335.4520,502,914
2019-09-034.906.304.655.9130,966,720
2019-08-305.845.845.015.1914,613,754
2019-08-295.826.084.805.8952,523,841
2019-08-287.007.005.765.8970,417,498
2019-08-277.407.506.917.1216,376,293
2019-08-237.807.987.137.606,431,497
2019-08-228.188.187.007.6013,686,570
2019-08-218.698.697.908.0011,314,179
2019-08-208.609.287.608.4116,514,929
2019-08-198.869.408.108.5152,746,467
2019-08-166.307.356.007.1922,373,629
2019-08-156.316.355.956.1012,832,984
2019-08-146.907.165.906.0234,041,999
2019-08-137.648.206.616.8730,042,799
2019-08-128.258.336.207.7554,075,772
2019-08-0910.1010.199.509.6329,599,271
2019-08-089.5010.609.209.6837,621,800
2019-08-079.8811.647.209.44133,675,434
2019-08-0613.3915.008.579.91188,597,962
2019-08-059.5912.509.3512.43124,465,702
2019-08-027.2110.007.009.13182,474,686
2019-08-015.707.305.706.98121,750,018
2019-07-314.456.254.455.46111,085,712
2019-07-304.804.854.454.5127,610,353
2019-07-295.085.204.754.7914,828,513
2019-07-264.405.004.344.8124,989,965
2019-07-254.674.794.354.6310,337,409
2019-07-244.955.004.704.7412,564,755
2019-07-234.614.954.614.809,607,296
2019-07-224.775.004.564.7511,267,822
2019-07-195.395.394.304.6034,985,663
2019-07-185.315.855.035.1017,711,647
2019-07-175.905.905.095.4127,894,328
2019-07-165.006.004.985.6149,478,044
2019-07-155.605.614.305.16113,480,668
2019-07-1210.0010.004.915.38299,691,181
2019-07-1111.5813.8011.5813.2324,019,382
2019-07-1011.5312.3110.8512.0824,472,212
2019-07-0912.5312.5311.6011.8318,441,463
2019-07-0813.4013.4012.5112.689,335,034
2019-07-0513.0613.4712.9512.996,910,515
2019-07-0413.1013.5012.9513.252,838,941
2019-07-0313.0013.4712.9113.176,758,735
2019-07-0213.3413.6712.8313.107,263,169
2019-07-0113.0014.1013.0013.647,961,875
2019-06-2813.8313.8313.0013.318,686,856
2019-06-2714.4514.4513.0113.4614,501,793
2019-06-2614.5114.8014.0114.133,300,624
2019-06-2514.4714.9014.0914.604,691,157
2019-06-2414.4714.9014.0014.644,482,115
2019-06-2114.0114.7713.9014.517,770,223
2019-06-2014.5014.7513.9214.514,337,744
2019-06-1914.4515.0013.8714.589,680,323
2019-06-1814.2814.7514.0014.2111,518,621
2019-06-1715.4215.5014.5814.658,321,465
2019-06-1415.1215.9614.5015.2013,959,903
2019-06-1315.9015.9014.2215.2123,563,041
2019-06-1218.2018.2015.9316.1020,816,946
2019-06-1118.6019.0017.6017.9414,805,651
2019-06-1020.0020.0017.4818.5148,189,093
2019-06-0717.0017.3015.7116.2612,975,542
2019-06-0616.5417.2815.3616.4517,601,867
2019-06-0515.2016.4113.1716.1537,052,162
2019-06-0417.4517.8013.6214.7653,191,591
2019-05-3117.3018.4116.5717.6228,164,236
2019-05-3016.6218.5616.5917.6254,854,390
2019-05-2915.8017.0514.2516.4835,356,397
2019-05-2814.3016.1813.7015.2772,481,810
2019-05-2412.8213.3212.5212.8937,831,544
2019-05-2312.0013.2611.0012.3276,086,393
2019-05-2212.7513.0811.9612.2143,912,495
2019-05-2110.1112.299.8712.0883,805,098
2019-05-2012.2012.938.4010.33135,059,140
2019-05-1718.1918.5010.8011.93197,953,649
2019-05-1619.3120.3017.7719.6963,708,305
2019-05-1523.4424.5022.9023.196,729,301
2019-05-1422.6824.4022.6723.618,997,538
2019-05-1322.3422.8021.5022.817,996,170
2019-05-1021.5423.2421.4622.4113,853,322
2019-05-0921.0021.9820.2721.2610,108,331
2019-05-0823.0823.2420.9021.1920,234,230
2019-05-0722.0124.6521.7423.0938,480,665
2019-05-0322.5023.4320.5421.5644,422,113
2019-05-0225.6426.2121.8322.0125,866,035
2019-04-3028.7028.7026.6826.815,818,716
2019-04-2927.6028.1826.9527.9913,824,729
2019-04-2626.8427.2126.0727.059,763,112
2019-04-2527.1927.7725.6126.7515,578,781
2019-04-2429.4729.9127.0227.5318,043,584
2019-04-2329.0029.4027.2528.7646,610,427
2019-04-1825.2525.2524.1724.575,378,229
2019-04-1725.1625.4324.5124.625,856,541
2019-04-1625.0025.6124.2924.915,253,662
2019-04-1523.8624.9723.4724.636,317,022
2019-04-1224.7625.2823.4723.619,754,430
2019-04-1123.0124.6522.2024.4217,147,443
2019-04-1024.5024.7623.3323.538,563,033
2019-04-0924.3424.4923.7324.368,350,506
2019-04-0823.9024.7623.6823.9610,077,945
2019-04-0525.8226.0823.6023.7710,841,239
2019-04-0426.3626.5025.4125.868,054,179
2019-04-0324.0726.1723.9026.1116,733,807
2019-04-0223.9024.1423.2623.7310,344,217
2019-04-0125.0025.3023.2223.8718,439,351
2019-03-2925.5825.5822.9424.9920,928,459