|
|
Closing price on 1/11/2024
|
|
| Open |
14.50 |
| High |
15.70 |
| Low |
13.20 |
| Volume |
602,500 |
| Split-adjusted Price |
14.70 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
+0.20 / +1.38%
|
14.50
|
15.70
|
13.20
|
14.70
|
14.74
|
14.70
|
602,500
|
|
|
1/10/2024
|
+1.20 / +9.02%
|
13.40
|
14.60
|
13.00
|
14.50
|
13.95
|
14.50
|
905,600
|
|
|
1/9/2024
|
+1.20 / +9.92%
|
13.30
|
13.30
|
12.00
|
13.30
|
13.01
|
13.30
|
832,600
|
|
|
1/8/2024
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.20
|
12.10
|
12.03
|
12.10
|
360,200
|
|
|
1/5/2024
|
+1.00 / +10.00%
|
10.10
|
11.00
|
9.90
|
11.00
|
10.88
|
11.00
|
768,900
|
|
|
1/4/2024
|
+0.10 / +1.01%
|
10.60
|
10.80
|
9.40
|
10.00
|
9.90
|
10.00
|
1,048,000
|
|
|
1/3/2024
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.89
|
9.90
|
1,031,700
|
|
|
1/2/2024
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.30
|
9.00
|
8.92
|
9.00
|
446,400
|
|
|
12/29/2023
|
-0.20 / -2.38%
|
8.70
|
9.10
|
7.80
|
8.20
|
8.33
|
8.20
|
794,800
|
|
|
12/28/2023
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.50
|
8.40
|
8.10
|
8.40
|
814,500
|
|
|
12/27/2023
|
+0.60 / +8.45%
|
7.10
|
7.80
|
7.10
|
7.70
|
7.76
|
7.70
|
1,903,000
|
|
|
12/26/2023
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.01
|
7.10
|
334,400
|
|
|
12/25/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.98
|
6.90
|
59,500
|
|
|
12/22/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.98
|
6.90
|
251,500
|
|
|
12/21/2023
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
371,500
|
|
|
12/20/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.92
|
7.00
|
252,900
|
|
|
12/19/2023
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
176,100
|
|
|
12/18/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.77
|
7.00
|
240,500
|
|
|
12/15/2023
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.86
|
6.80
|
185,900
|
|
|
12/14/2023
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
83,100
|
|
|
12/13/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
6.90
|
91,300
|
|
|
12/12/2023
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
178,800
|
|
|
12/11/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.91
|
7.00
|
99,200
|
|
|
12/8/2023
|
-0.10 / -1.41%
|
7.10
|
7.30
|
6.90
|
7.00
|
7.02
|
7.00
|
144,600
|
|
|
12/7/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
6.99
|
7.10
|
268,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.01
|
7.10
|
206,800
|
|
|
12/5/2023
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.16
|
7.10
|
128,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.23
|
7.30
|
209,100
|
|
|
12/1/2023
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.35
|
7.30
|
256,000
|
|
|
11/30/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
191,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|