|
|
Closing price on 12/8/2023
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
144,600 |
| Split-adjusted Price |
7.00 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.10 / -1.41%
|
7.10
|
7.30
|
6.90
|
7.00
|
7.02
|
7.00
|
144,600
|
|
|
12/7/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
6.99
|
7.10
|
268,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.01
|
7.10
|
206,800
|
|
|
12/5/2023
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.16
|
7.10
|
128,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.23
|
7.30
|
209,100
|
|
|
12/1/2023
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.35
|
7.30
|
256,000
|
|
|
11/30/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
191,000
|
|
|
11/29/2023
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.34
|
7.40
|
301,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|