|
Closing price on 10/22/2021
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
9,300 |
| Split-adjusted Price |
8.83 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.80
|
8.83
|
9,300
|
|
|
10/21/2021
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
8.75
|
156,200
|
|
|
10/20/2021
|
-0.10 / -0.89%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
8.91
|
4,100
|
|
|
10/19/2021
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
8.99
|
3,300
|
|
|
10/18/2021
|
-0.10 / -0.86%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.40
|
9.23
|
7,100
|
|
|
10/15/2021
|
-0.40 / -3.45%
|
11.50
|
11.80
|
11.20
|
11.20
|
11.60
|
8.99
|
2,700
|
|
|
10/14/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
9.23
|
1,100
|
|
|
10/13/2021
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
9.64
|
2,300
|
|
|
10/12/2021
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.90
|
9.32
|
2,200
|
|
|
10/11/2021
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.50
|
9.16
|
201,500
|
|
|
10/8/2021
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
9.00
|
2,800
|
|
|
10/7/2021
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.30
|
9.08
|
3,900
|
|
|
10/6/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
8.92
|
1,600
|
|
|
10/5/2021
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
9.08
|
215,400
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.30
|
8.84
|
600
|
|
|
10/1/2021
|
-0.30 / -2.65%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.20
|
8.68
|
2,300
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.92
|
215,100
|
|
|
9/29/2021
|
-0.50 / -4.17%
|
12.00
|
12.00
|
10.50
|
11.50
|
11.30
|
9.08
|
4,500
|
|
|
9/28/2021
|
-1.10 / -8.40%
|
12.90
|
12.90
|
11.90
|
12.00
|
12.00
|
9.47
|
10,700
|
|
|
9/27/2021
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.60
|
12.90
|
13.10
|
10.18
|
11,200
|
|
|
9/24/2021
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.50
|
10.66
|
8,100
|
|
|
9/23/2021
|
+0.40 / +2.96%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
10.97
|
6,000
|
|
|
9/22/2021
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.20
|
13.70
|
13.50
|
10.82
|
8,100
|
|
|
9/21/2021
|
+0.20 / +1.52%
|
14.00
|
14.00
|
13.20
|
13.40
|
13.40
|
10.58
|
6,300
|
|
|
9/20/2021
|
+1.10 / +8.53%
|
13.00
|
14.00
|
12.90
|
14.00
|
13.20
|
11.05
|
13,500
|
|
|
9/17/2021
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.90
|
10.26
|
6,100
|
|
|
9/16/2021
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.70
|
12.90
|
13.00
|
10.18
|
8,300
|
|
|
9/15/2021
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.80
|
10.26
|
8,200
|
|
|
9/14/2021
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.90
|
10.03
|
7,600
|
|
|
9/13/2021
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.70
|
12.70
|
10.03
|
5,900
|
|
|