|
|
Closing price on 2/21/2022
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
102,700 |
| Split-adjusted Price |
9.64 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.00
|
12.00
|
11.90
|
9.64
|
102,700
|
|
|
2/18/2022
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
9.55
|
1,300
|
|
|
2/17/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
9.55
|
1,700
|
|
|
2/16/2022
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.80
|
9.64
|
102,100
|
|
|
2/15/2022
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.10
|
9.55
|
3,400
|
|
|
2/14/2022
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.20
|
9.80
|
5,900
|
|
|
2/11/2022
|
-0.10 / -0.82%
|
12.10
|
12.20
|
11.80
|
12.10
|
12.10
|
9.72
|
2,600
|
|
|
2/10/2022
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.20
|
9.72
|
2,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.30
|
9.80
|
4,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
9.80
|
4,000
|
|
|
2/7/2022
|
+0.30 / +2.56%
|
11.70
|
12.50
|
11.70
|
12.00
|
12.20
|
9.64
|
6,000
|
|
|
1/28/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
9.39
|
3,100
|
|
|
1/27/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
9.47
|
4,400
|
|
|
1/26/2022
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
9.39
|
3,300
|
|
|
1/25/2022
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
9.39
|
2,100
|
|
|
1/24/2022
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
9.23
|
1,900
|
|
|
1/21/2022
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.70
|
9.31
|
2,500
|
|
|
1/20/2022
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
9.31
|
1,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.30
|
9.15
|
5,100
|
|
|
1/18/2022
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.00
|
11.50
|
11.40
|
9.23
|
4,700
|
|
|
1/17/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
9.15
|
3,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
9.23
|
1,700
|
|
|
1/13/2022
|
+0.60 / +5.45%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.50
|
9.31
|
4,200
|
|
|
1/12/2022
|
-0.10 / -0.87%
|
11.40
|
11.70
|
9.80
|
11.40
|
11.00
|
9.15
|
10,200
|
|
|
1/11/2022
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.50
|
9.15
|
3,200
|
|
|
1/10/2022
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
9.39
|
3,700
|
|
|
1/7/2022
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.30
|
9.23
|
111,900
|
|
|
1/6/2022
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.80
|
9.39
|
5,000
|
|
|
1/5/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
9.31
|
4,900
|
|
|
1/4/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.39
|
2,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|