|
Closing price on 10/6/2021
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
1,600 |
| Split-adjusted Price |
8.92 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2021
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.70
|
9.95
|
7,800
|
|
|
9/9/2021
|
-0.40 / -3.05%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.80
|
10.03
|
6,900
|
|
|
9/8/2021
|
+0.70 / +5.60%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.10
|
10.42
|
8,900
|
|
|
9/7/2021
|
+0.60 / +4.92%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.50
|
10.10
|
163,800
|
|
|
9/6/2021
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.20
|
9.71
|
9,000
|
|
|
9/1/2021
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
9.63
|
6,800
|
|
|
8/31/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.30
|
9.63
|
6,500
|
|
|
8/30/2021
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.20
|
9.71
|
7,200
|
|
|
8/27/2021
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
9.55
|
10,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
9.55
|
7,900
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
9.55
|
8,600
|
|
|
8/24/2021
|
-0.30 / -2.46%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.10
|
9.39
|
8,200
|
|
|