|
|
Closing price on 11/8/2023
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
394,800 |
| Split-adjusted Price |
7.40 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2023
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.37
|
5.40
|
760,400
|
|
|
10/16/2023
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.49
|
5.60
|
164,300
|
|
|
10/13/2023
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.39
|
5.50
|
621,700
|
|
|
10/12/2023
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.59
|
5.70
|
396,900
|
|
|
10/11/2023
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.40
|
5.80
|
5.60
|
5.80
|
317,100
|
|
|
10/10/2023
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.30
|
5.70
|
5.52
|
5.70
|
447,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|