|
Closing price on 5/24/2021
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
400 |
| Split-adjusted Price |
10.74 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.50
|
10.74
|
400
|
|
|
5/21/2021
|
-0.40 / -2.90%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.40
|
10.58
|
1,600
|
|
|
5/20/2021
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.80
|
10.82
|
300
|
|
|
5/19/2021
|
-0.30 / -2.08%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
11.13
|
5,500
|
|
|
5/18/2021
|
-0.10 / -0.70%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.35
|
11.21
|
4,000
|
|
|
5/17/2021
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.33
|
11.37
|
400
|
|
|
5/14/2021
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.96
|
11.05
|
900
|
|
|
5/13/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.59
|
10.74
|
800
|
|
|
5/12/2021
|
-0.30 / -2.16%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.55
|
10.74
|
200
|
|
|
5/11/2021
|
+0.20 / +1.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.85
|
11.13
|
1,000
|
|
|
5/10/2021
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.93
|
10.89
|
600
|
|
|
5/7/2021
|
+0.10 / +0.69%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.15
|
11.45
|
1,400
|
|
|
5/6/2021
|
-0.80 / -5.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.36
|
11.05
|
800
|
|
|
5/5/2021
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.75
|
11.68
|
1,500
|
|
|
5/4/2021
|
-0.10 / -0.65%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
12.00
|
3,800
|
|
|
4/29/2021
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.08
|
100
|
|
|
4/28/2021
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.53
|
12.24
|
1,100
|
|
|
4/27/2021
|
+0.90 / +5.96%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.81
|
12.63
|
2,700
|
|
|
4/26/2021
|
-1.00 / -6.25%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.13
|
11.84
|
600
|
|
|
4/23/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.63
|
100
|
|
|
4/22/2021
|
-0.60 / -3.66%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.99
|
12.47
|
5,400
|
|
|
4/20/2021
|
+0.60 / +3.90%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.40
|
12.63
|
300
|
|
|
4/19/2021
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.16
|
500
|
|
|
4/16/2021
|
-0.20 / -1.20%
|
16.50
|
19.00
|
16.50
|
16.50
|
16.52
|
13.03
|
20,900
|
|
|
4/15/2021
|
-0.50 / -2.58%
|
17.00
|
19.00
|
16.50
|
18.90
|
16.67
|
14.92
|
6,500
|
|
|
4/14/2021
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.31
|
600
|
|
|
4/13/2021
|
-0.10 / -0.52%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.49
|
15.16
|
2,700
|
|
|
4/12/2021
|
+2.50 / +14.88%
|
19.30
|
19.30
|
17.20
|
19.30
|
19.26
|
15.24
|
29,500
|
|
|
4/9/2021
|
+4.80 / +40.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.26
|
200
|
|
|