|
|
Closing price on 10/9/2023
|
|
| Open |
5.90 |
| High |
6.30 |
| Low |
5.50 |
| Volume |
154,500 |
| Split-adjusted Price |
5.70 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2023
|
+0.60 / +4.41%
|
12.70
|
14.20
|
12.50
|
14.20
|
13.49
|
14.20
|
419,400
|
|
|
9/7/2023
|
0.00 / 0.00%
|
13.50
|
13.60
|
12.60
|
13.60
|
12.99
|
13.60
|
174,900
|
|
|
9/6/2023
|
+0.50 / +3.82%
|
13.80
|
13.80
|
12.70
|
13.60
|
13.01
|
13.60
|
7,200
|
|
|
9/5/2023
|
-1.10 / -7.75%
|
13.10
|
14.20
|
13.00
|
13.10
|
13.47
|
13.10
|
79,700
|
|
|
8/31/2023
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.00
|
14.20
|
13.98
|
14.20
|
256,200
|
|
|
8/30/2023
|
+0.60 / +4.38%
|
13.60
|
14.30
|
12.70
|
14.30
|
13.87
|
14.30
|
375,300
|
|
|
8/29/2023
|
-0.20 / -1.44%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.28
|
13.70
|
1,000
|
|
|
8/28/2023
|
-0.20 / -1.42%
|
13.50
|
13.90
|
13.10
|
13.90
|
13.63
|
13.90
|
210,300
|
|
|
8/25/2023
|
-0.50 / -3.42%
|
14.10
|
14.30
|
13.30
|
14.10
|
14.05
|
14.10
|
255,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|