|
Closing price on 11/29/2021
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
5,200 |
| Split-adjusted Price |
9.07 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
9.07
|
5,200
|
|
|
11/26/2021
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
8.99
|
1,900
|
|
|
11/25/2021
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.30
|
9.15
|
2,900
|
|
|
11/24/2021
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.30
|
9.23
|
154,500
|
|
|
11/23/2021
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.20
|
9.15
|
4,200
|
|
|
11/22/2021
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
8.99
|
6,200
|
|
|
11/19/2021
|
-0.50 / -4.20%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
9.15
|
4,300
|
|
|
11/18/2021
|
+0.70 / +6.14%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.90
|
9.72
|
4,400
|
|
|
11/17/2021
|
+0.10 / +0.87%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.40
|
9.31
|
3,200
|
|
|
11/16/2021
|
-0.50 / -4.20%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.50
|
9.15
|
5,200
|
|
|
11/15/2021
|
+0.90 / +8.04%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.90
|
9.72
|
2,800
|
|
|
11/12/2021
|
+0.60 / +5.45%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.20
|
9.31
|
1,800
|
|
|
11/11/2021
|
+0.70 / +6.67%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.00
|
8.99
|
3,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.43
|
2,600
|
|
|
11/9/2021
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.50
|
8.51
|
149,400
|
|
|
11/8/2021
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.53
|
8.83
|
1,600
|
|
|
11/5/2021
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.51
|
800
|
|
|
11/4/2021
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.30
|
8.51
|
151,100
|
|
|
11/3/2021
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.50
|
8.51
|
2,800
|
|
|
11/2/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
8.35
|
3,800
|
|
|
11/1/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
8.27
|
4,500
|
|
|
10/29/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
8.27
|
2,700
|
|
|
10/28/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.30
|
8.59
|
4,100
|
|
|
10/27/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
8.51
|
2,400
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.50
|
8.75
|
154,900
|
|
|
10/25/2021
|
-0.10 / -0.93%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.90
|
8.59
|
5,900
|
|
|
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
|
|
|