Closing price on 11/15/2022
|
|
Open |
13.30 |
High |
13.40 |
Low |
13.10 |
Volume |
395,100 |
Split-adjusted Price |
13.40 |
|
|
TKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.22
|
13.40
|
395,100
|
|
11/14/2022
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.20
|
13.30
|
380,200
|
|
11/11/2022
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.15
|
13.40
|
149,500
|
|
11/10/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
13.00
|
10,700
|
|
11/9/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.20
|
13.00
|
127,900
|
|
11/8/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
200
|
|
11/7/2022
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.06
|
13.20
|
67,900
|
|
11/4/2022
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.90
|
13.30
|
12.90
|
13.30
|
314,000
|
|
11/3/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.00
|
13.40
|
149,300
|
|
11/2/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.50
|
12.90
|
13.50
|
210,700
|
|
11/1/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
200
|
|
10/31/2022
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
13.50
|
200
|
|
10/28/2022
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
13.00
|
133,700
|
|
10/27/2022
|
+0.10 / +0.75%
|
13.40
|
14.00
|
12.80
|
13.50
|
12.89
|
13.50
|
208,400
|
|
10/26/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
12.80
|
13.40
|
12.84
|
13.40
|
7,200
|
|
10/25/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
13.30
|
12.80
|
13.30
|
210,600
|
|
10/24/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
10/21/2022
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.27
|
13.30
|
10,800
|
|
10/20/2022
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.82
|
13.00
|
301,700
|
|
10/19/2022
|
+0.10 / +0.77%
|
13.00
|
14.20
|
12.50
|
13.10
|
14.17
|
13.10
|
102,300
|
|
10/18/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.80
|
13.00
|
268,400
|
|
10/17/2022
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
12.90
|
267,100
|
|
10/14/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.80
|
13.00
|
208,000
|
|
10/13/2022
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.77
|
13.00
|
311,400
|
|
10/12/2022
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
308,000
|
|
10/11/2022
|
+0.10 / +0.79%
|
12.70
|
12.70
|
11.50
|
12.70
|
11.58
|
12.70
|
2,394,700
|
|
10/10/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.62
|
12.60
|
311,900
|
|
10/7/2022
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2,800
|
|
10/6/2022
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.51
|
12.80
|
13,400
|
|
10/5/2022
|
-0.30 / -2.34%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
12.50
|
233,300
|
|
|