|
Closing price on 4/4/2022
|
|
| Open |
16.10 |
| High |
18.20 |
| Low |
16.10 |
| Volume |
225,400 |
| Split-adjusted Price |
12.93 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.20 / +1.26%
|
16.10
|
18.20
|
16.10
|
16.10
|
16.80
|
12.93
|
225,400
|
|
|
4/1/2022
|
+2.10 / +15.00%
|
16.10
|
16.10
|
14.80
|
16.10
|
15.90
|
12.93
|
24,500
|
|
|
3/31/2022
|
+1.80 / +14.63%
|
12.30
|
14.10
|
12.30
|
14.10
|
14.00
|
11.32
|
236,000
|
|
|
3/30/2022
|
+1.20 / +10.17%
|
12.40
|
13.10
|
12.10
|
13.00
|
12.30
|
10.44
|
477,300
|
|
|
3/29/2022
|
+1.50 / +14.15%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.80
|
9.72
|
15,800
|
|
|
3/28/2022
|
+0.10 / +0.85%
|
11.70
|
12.30
|
10.50
|
11.80
|
10.60
|
9.47
|
241,600
|
|
|
3/25/2022
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.70
|
9.23
|
600
|
|
|
3/24/2022
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.70
|
9.64
|
6,100
|
|
|
3/23/2022
|
+0.50 / +4.31%
|
12.00
|
12.30
|
11.60
|
12.10
|
11.70
|
9.72
|
12,600
|
|
|
3/22/2022
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.60
|
9.64
|
101,400
|
|
|
3/21/2022
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.70
|
9.47
|
4,300
|
|
|
3/18/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.60
|
9.55
|
12,600
|
|
|
3/17/2022
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
9.80
|
3,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
9.72
|
2,400
|
|
|
3/15/2022
|
-0.30 / -2.42%
|
12.40
|
13.70
|
11.80
|
12.10
|
12.10
|
9.72
|
8,400
|
|
|
3/14/2022
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.40
|
9.96
|
6,400
|
|
|
3/11/2022
|
+0.70 / +5.79%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.60
|
10.28
|
8,900
|
|
|
3/10/2022
|
-0.60 / -4.69%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.10
|
9.80
|
22,400
|
|
|
3/9/2022
|
-0.90 / -6.72%
|
13.40
|
13.60
|
12.50
|
12.50
|
12.80
|
10.04
|
31,000
|
|
|
3/8/2022
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
10.76
|
7,500
|
|
|
3/7/2022
|
+0.70 / +5.56%
|
12.70
|
13.80
|
12.60
|
13.30
|
13.30
|
10.68
|
57,400
|
|
|
3/4/2022
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.60
|
10.20
|
4,400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.96
|
3,900
|
|
|
3/2/2022
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
9.96
|
3,500
|
|
|
3/1/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
9.88
|
2,100
|
|
|
2/28/2022
|
+0.30 / +2.50%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.20
|
9.88
|
4,600
|
|
|
2/25/2022
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.00
|
9.88
|
5,000
|
|
|
2/24/2022
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
9.47
|
1,200
|
|
|
2/23/2022
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
9.47
|
2,200
|
|
|
2/22/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
9.55
|
4,200
|
|
|