|
|
Closing price on 7/18/2023
|
|
| Open |
14.20 |
| High |
15.50 |
| Low |
13.70 |
| Volume |
683,800 |
| Split-adjusted Price |
15.00 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.80 / +5.63%
|
14.20
|
15.50
|
13.70
|
15.00
|
14.48
|
15.00
|
683,800
|
|
|
7/17/2023
|
-1.10 / -7.19%
|
16.00
|
16.50
|
14.20
|
14.20
|
14.48
|
14.20
|
520,600
|
|
|
7/14/2023
|
+1.20 / +8.51%
|
14.00
|
15.30
|
13.50
|
15.30
|
14.01
|
15.30
|
460,700
|
|
|
7/13/2023
|
-0.10 / -0.70%
|
14.10
|
14.10
|
13.50
|
14.10
|
13.50
|
14.10
|
250,900
|
|
|
7/12/2023
|
-0.50 / -3.40%
|
14.30
|
16.00
|
13.50
|
14.20
|
13.51
|
14.20
|
680,200
|
|
|
7/11/2023
|
+0.80 / +5.76%
|
13.90
|
14.70
|
13.40
|
14.70
|
13.50
|
14.70
|
504,400
|
|
|
7/10/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.90
|
13.04
|
13.90
|
408,500
|
|
|
7/7/2023
|
+0.20 / +1.46%
|
13.70
|
13.90
|
12.70
|
13.90
|
12.71
|
13.90
|
234,400
|
|
|
7/6/2023
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
297,700
|
|
|
7/5/2023
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.61
|
13.70
|
356,200
|
|
|
7/4/2023
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.65
|
13.60
|
52,500
|
|
|
7/3/2023
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
2,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
132,100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
13.70
|
1,400
|
|
|
6/28/2023
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.69
|
13.70
|
269,100
|
|
|
6/27/2023
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.80
|
13.90
|
65,000
|
|
|
6/26/2023
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.83
|
13.80
|
2,200
|
|
|
6/23/2023
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.83
|
13.80
|
335,000
|
|
|
6/22/2023
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.80
|
13.90
|
316,000
|
|
|
6/21/2023
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
13.80
|
2,800
|
|
|
6/20/2023
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.20
|
13.70
|
13.66
|
13.70
|
394,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.60
|
13.37
|
13.60
|
99,400
|
|
|
6/16/2023
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.58
|
13.60
|
3,800
|
|
|
6/15/2023
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.57
|
13.50
|
431,200
|
|
|
6/14/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.75
|
13.80
|
3,200
|
|
|
6/13/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.91
|
13.90
|
296,200
|
|
|
6/12/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.85
|
13.90
|
337,300
|
|
|
6/9/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
2,500
|
|
|
6/8/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.85
|
14.00
|
25,200
|
|
|
6/7/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
13.90
|
319,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|