|
|
Closing price on 2/28/2024
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
164,200 |
| Split-adjusted Price |
7.90 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.91
|
7.90
|
164,200
|
|
|
2/27/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.88
|
8.00
|
400,400
|
|
|
2/26/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.70
|
8.00
|
7.92
|
8.00
|
306,300
|
|
|
2/23/2024
|
-0.50 / -5.88%
|
9.00
|
9.30
|
8.00
|
8.00
|
8.65
|
8.00
|
781,900
|
|
|
2/22/2024
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.70
|
8.50
|
8.24
|
8.50
|
575,300
|
|
|
2/21/2024
|
-0.30 / -3.70%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.82
|
7.80
|
446,200
|
|
|
2/20/2024
|
-0.10 / -1.22%
|
8.20
|
8.60
|
7.90
|
8.10
|
8.20
|
8.10
|
266,600
|
|
|
2/19/2024
|
+0.60 / +7.89%
|
7.60
|
8.20
|
7.50
|
8.20
|
7.80
|
8.20
|
540,600
|
|
|
2/16/2024
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.40
|
7.60
|
7.62
|
7.60
|
451,100
|
|
|
2/15/2024
|
+0.10 / +1.30%
|
7.80
|
8.20
|
7.50
|
7.80
|
7.83
|
7.80
|
250,800
|
|
|
2/7/2024
|
+0.10 / +1.32%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.68
|
7.70
|
309,500
|
|
|
2/6/2024
|
+0.10 / +1.33%
|
7.40
|
8.20
|
7.30
|
7.60
|
7.79
|
7.60
|
333,700
|
|
|
2/5/2024
|
-0.80 / -9.64%
|
8.30
|
8.30
|
7.50
|
7.50
|
7.62
|
7.50
|
659,500
|
|
|
2/2/2024
|
-0.50 / -5.68%
|
8.70
|
8.90
|
8.10
|
8.30
|
8.38
|
8.30
|
510,000
|
|
|
2/1/2024
|
-0.90 / -9.28%
|
10.40
|
10.40
|
8.80
|
8.80
|
8.98
|
8.80
|
842,800
|
|
|
1/31/2024
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.70
|
9.70
|
9.67
|
9.70
|
295,400
|
|
|
1/30/2024
|
-0.50 / -5.32%
|
9.00
|
10.00
|
8.50
|
8.90
|
8.74
|
8.90
|
1,247,500
|
|
|
1/29/2024
|
-1.00 / -9.62%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.54
|
9.40
|
828,400
|
|
|
1/26/2024
|
-1.10 / -9.57%
|
11.20
|
11.50
|
10.40
|
10.40
|
10.44
|
10.40
|
1,282,800
|
|
|
1/25/2024
|
-1.20 / -9.45%
|
12.80
|
12.80
|
11.50
|
11.50
|
11.58
|
11.50
|
896,400
|
|
|
1/24/2024
|
-0.60 / -4.51%
|
13.30
|
14.00
|
12.70
|
12.70
|
13.31
|
12.70
|
395,300
|
|
|
1/23/2024
|
+0.30 / +2.31%
|
13.00
|
14.00
|
12.80
|
13.30
|
13.42
|
13.30
|
238,400
|
|
|
1/22/2024
|
-0.30 / -2.26%
|
12.90
|
13.40
|
12.70
|
13.00
|
12.88
|
13.00
|
296,300
|
|
|
1/19/2024
|
+0.70 / +5.56%
|
13.00
|
13.70
|
12.70
|
13.30
|
13.03
|
13.30
|
279,000
|
|
|
1/18/2024
|
-1.20 / -8.70%
|
13.80
|
13.90
|
12.60
|
12.60
|
13.37
|
12.60
|
425,600
|
|
|
1/17/2024
|
+0.60 / +4.55%
|
13.30
|
14.40
|
12.00
|
13.80
|
13.53
|
13.80
|
562,000
|
|
|
1/16/2024
|
+1.20 / +10.00%
|
12.50
|
13.20
|
12.20
|
13.20
|
13.15
|
13.20
|
391,900
|
|
|
1/15/2024
|
-1.30 / -9.77%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.33
|
12.00
|
1,137,400
|
|
|
1/12/2024
|
-1.40 / -9.52%
|
15.50
|
15.50
|
13.30
|
13.30
|
13.49
|
13.30
|
1,070,200
|
|
|
1/11/2024
|
+0.20 / +1.38%
|
14.50
|
15.70
|
13.20
|
14.70
|
14.74
|
14.70
|
602,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|