|
|
Closing price on 4/19/2024
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.00 |
| Volume |
104,800 |
| Split-adjusted Price |
5.00 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.50 / -9.09%
|
5.50
|
5.60
|
5.00
|
5.00
|
5.27
|
5.00
|
104,800
|
|
|
4/17/2024
|
-0.10 / -1.79%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.67
|
5.50
|
33,400
|
|
|
4/16/2024
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.69
|
5.60
|
214,600
|
|
|
4/15/2024
|
-0.60 / -8.82%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.52
|
6.20
|
72,900
|
|
|
4/12/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
6.80
|
48,800
|
|
|
4/11/2024
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
6.80
|
15,700
|
|
|
4/10/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
6.90
|
22,400
|
|
|
4/9/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
56,600
|
|
|
4/8/2024
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.78
|
6.70
|
51,700
|
|
|
4/5/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
6.80
|
55,100
|
|
|
4/4/2024
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
119,100
|
|
|
4/3/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
7.00
|
85,700
|
|
|
4/2/2024
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.03
|
7.00
|
89,100
|
|
|
4/1/2024
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.17
|
7.20
|
172,800
|
|
|
3/29/2024
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.27
|
7.40
|
61,300
|
|
|
3/28/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.38
|
7.50
|
69,800
|
|
|
3/27/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.43
|
7.40
|
67,400
|
|
|
3/26/2024
|
+0.10 / +1.37%
|
7.30
|
7.90
|
7.20
|
7.40
|
7.44
|
7.40
|
78,500
|
|
|
3/25/2024
|
-0.20 / -2.67%
|
8.00
|
8.00
|
7.20
|
7.30
|
7.49
|
7.30
|
211,000
|
|
|
3/22/2024
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.33
|
7.50
|
383,600
|
|
|
3/21/2024
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.79
|
6.90
|
105,900
|
|
|
3/20/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.63
|
6.80
|
309,000
|
|
|
3/19/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
6.80
|
125,100
|
|
|
3/18/2024
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.94
|
6.90
|
193,100
|
|
|
3/15/2024
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.15
|
7.10
|
231,800
|
|
|
3/14/2024
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.28
|
7.30
|
259,700
|
|
|
3/13/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.23
|
7.30
|
118,100
|
|
|
3/12/2024
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.19
|
7.30
|
126,200
|
|
|
3/11/2024
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.27
|
7.20
|
246,600
|
|
|
3/8/2024
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.45
|
7.50
|
359,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|