|
|
Closing price on 10/20/2023
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
318,900 |
| Split-adjusted Price |
5.80 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.65
|
5.80
|
318,900
|
|
|
10/19/2023
|
+0.20 / +3.70%
|
5.40
|
5.90
|
5.40
|
5.60
|
5.64
|
5.60
|
741,700
|
|
|
10/18/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.42
|
5.40
|
833,900
|
|
|
10/17/2023
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.37
|
5.40
|
760,400
|
|
|
10/16/2023
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.49
|
5.60
|
164,300
|
|
|
10/13/2023
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.39
|
5.50
|
621,700
|
|
|
10/12/2023
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.59
|
5.70
|
396,900
|
|
|
10/11/2023
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.40
|
5.80
|
5.60
|
5.80
|
317,100
|
|
|
10/10/2023
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.30
|
5.70
|
5.52
|
5.70
|
447,900
|
|
|
10/9/2023
|
-0.20 / -3.39%
|
5.90
|
6.30
|
5.50
|
5.70
|
5.72
|
5.70
|
154,500
|
|
|
10/6/2023
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.30
|
5.90
|
5.69
|
5.90
|
229,400
|
|
|
10/5/2023
|
-0.60 / -10.00%
|
6.10
|
6.20
|
5.40
|
5.40
|
5.59
|
5.40
|
293,300
|
|
|
10/4/2023
|
0.00 / 0.00%
|
6.00
|
6.40
|
5.50
|
6.00
|
6.05
|
6.00
|
226,900
|
|
|
10/3/2023
|
-0.60 / -9.09%
|
7.10
|
7.20
|
6.00
|
6.00
|
6.57
|
6.00
|
612,700
|
|
|
10/2/2023
|
+0.60 / +10.00%
|
5.40
|
6.60
|
5.40
|
6.60
|
6.59
|
6.60
|
571,800
|
|
|
9/29/2023
|
-0.60 / -9.09%
|
6.00
|
7.20
|
6.00
|
6.00
|
6.00
|
6.00
|
1,653,500
|
|
|
9/28/2023
|
-0.70 / -9.59%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
478,800
|
|
|
9/27/2023
|
-0.80 / -9.88%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.35
|
7.30
|
496,700
|
|
|
9/26/2023
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
235,200
|
|
|
9/25/2023
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
43,000
|
|
|
9/22/2023
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
41,700
|
|
|
9/21/2023
|
-1.20 / -9.92%
|
12.10
|
12.10
|
10.90
|
10.90
|
10.93
|
10.90
|
55,300
|
|
|
9/20/2023
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.50
|
12.10
|
11.80
|
12.10
|
217,800
|
|
|
9/19/2023
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.50
|
11.80
|
12.16
|
11.80
|
252,000
|
|
|
9/18/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.60
|
12.20
|
12.10
|
12.20
|
54,500
|
|
|
9/15/2023
|
-0.30 / -2.40%
|
12.00
|
12.30
|
11.50
|
12.20
|
11.87
|
12.20
|
19,700
|
|
|
9/14/2023
|
-0.40 / -3.10%
|
12.20
|
12.90
|
11.90
|
12.50
|
12.18
|
12.50
|
114,500
|
|
|
9/13/2023
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.10
|
12.90
|
12.55
|
12.90
|
177,400
|
|
|
9/12/2023
|
-0.60 / -4.38%
|
12.80
|
13.80
|
12.40
|
13.10
|
12.91
|
13.10
|
570,800
|
|
|
9/11/2023
|
-0.50 / -3.52%
|
13.20
|
13.70
|
12.80
|
13.70
|
13.24
|
13.70
|
167,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|