|
|
Closing price on 11/28/2023
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
286,400 |
| Split-adjusted Price |
7.30 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.20
|
7.30
|
286,400
|
|
|
11/27/2023
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.18
|
7.20
|
231,800
|
|
|
11/24/2023
|
+0.20 / +2.90%
|
6.90
|
7.50
|
6.90
|
7.10
|
7.20
|
7.10
|
425,300
|
|
|
11/23/2023
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.01
|
6.90
|
207,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.03
|
7.10
|
186,100
|
|
|
11/21/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
6.98
|
7.10
|
143,600
|
|
|
11/20/2023
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.98
|
7.10
|
176,700
|
|
|
11/17/2023
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.19
|
7.00
|
631,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.20
|
7.50
|
7.37
|
7.50
|
237,800
|
|
|
11/15/2023
|
+0.40 / +5.63%
|
7.20
|
7.80
|
7.20
|
7.50
|
7.47
|
7.50
|
575,400
|
|
|
11/14/2023
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.03
|
7.10
|
211,100
|
|
|
11/13/2023
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.11
|
7.00
|
328,400
|
|
|
11/10/2023
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.22
|
7.20
|
418,400
|
|
|
11/9/2023
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.24
|
7.30
|
626,700
|
|
|
11/8/2023
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.00
|
7.40
|
7.23
|
7.40
|
394,800
|
|
|
11/7/2023
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.00
|
7.30
|
7.23
|
7.30
|
467,800
|
|
|
11/6/2023
|
+0.40 / +5.56%
|
7.20
|
7.90
|
7.20
|
7.60
|
7.64
|
7.60
|
417,200
|
|
|
11/3/2023
|
+0.20 / +2.86%
|
7.00
|
7.40
|
6.80
|
7.20
|
7.06
|
7.20
|
356,600
|
|
|
11/2/2023
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.60
|
7.00
|
6.87
|
7.00
|
1,071,800
|
|
|
11/1/2023
|
-0.80 / -9.88%
|
8.10
|
8.50
|
7.30
|
7.30
|
7.54
|
7.30
|
977,500
|
|
|
10/31/2023
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
8.09
|
8.10
|
1,169,300
|
|
|
10/30/2023
|
+0.60 / +8.82%
|
7.30
|
7.40
|
6.80
|
7.40
|
7.23
|
7.40
|
2,438,300
|
|
|
10/27/2023
|
+0.60 / +9.68%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.76
|
6.80
|
770,400
|
|
|
10/26/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
5.90
|
6.20
|
6.10
|
6.20
|
301,400
|
|
|
10/25/2023
|
-0.60 / -8.82%
|
6.90
|
7.10
|
6.20
|
6.20
|
6.48
|
6.20
|
866,500
|
|
|
10/24/2023
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.69
|
6.80
|
730,400
|
|
|
10/23/2023
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.26
|
6.30
|
923,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|