|
|
Closing price on 5/31/2022
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
101,300 |
| Split-adjusted Price |
13.10 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.80
|
13.10
|
101,300
|
|
|
5/30/2022
|
+0.10 / +0.78%
|
13.10
|
13.30
|
12.50
|
13.00
|
13.00
|
13.00
|
10,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
13.10
|
12.90
|
13.10
|
6,400
|
|
|
5/26/2022
|
+0.50 / +3.97%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.10
|
13.10
|
9,400
|
|
|
5/25/2022
|
+0.20 / +1.52%
|
13.40
|
13.40
|
12.50
|
13.40
|
12.60
|
13.40
|
170,900
|
|
|
5/24/2022
|
-0.40 / -2.99%
|
13.60
|
13.60
|
12.80
|
13.00
|
13.20
|
13.00
|
6,300
|
|
|
5/23/2022
|
+0.50 / +3.79%
|
13.50
|
13.70
|
13.00
|
13.70
|
13.40
|
13.70
|
5,400
|
|
|
5/20/2022
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.20
|
13.50
|
6,300
|
|
|
5/19/2022
|
+1.40 / +11.86%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.20
|
13.20
|
5,900
|
|
|
5/18/2022
|
+0.10 / +0.75%
|
13.80
|
14.00
|
11.70
|
13.50
|
11.80
|
13.50
|
111,800
|
|
|
5/17/2022
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.40
|
13.80
|
7,500
|
|
|
5/16/2022
|
+0.50 / +3.76%
|
13.00
|
14.00
|
13.00
|
13.80
|
13.60
|
13.80
|
5,100
|
|
|
5/13/2022
|
+1.20 / +10.17%
|
13.30
|
13.40
|
12.50
|
13.00
|
13.30
|
13.00
|
3,600
|
|
|
5/12/2022
|
+0.20 / +1.50%
|
13.70
|
13.70
|
11.70
|
13.50
|
11.80
|
13.50
|
53,100
|
|
|
5/11/2022
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.30
|
13.70
|
15,800
|
|
|
5/10/2022
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
9,300
|
|
|
5/9/2022
|
+1.00 / +7.69%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.20
|
14.00
|
7,600
|
|
|
5/6/2022
|
+1.60 / +12.40%
|
14.70
|
14.70
|
13.00
|
14.50
|
13.00
|
14.50
|
15,300
|
|
|
5/5/2022
|
+1.90 / +14.73%
|
13.00
|
14.80
|
12.80
|
14.80
|
12.90
|
14.80
|
20,000
|
|
|
5/4/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
12.90
|
62,500
|
|
|
4/29/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
12.90
|
95,400
|
|
|
4/28/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
13.00
|
12.90
|
38,900
|
|
|
4/27/2022
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.80
|
12.80
|
17,800
|
|
|
4/26/2022
|
-0.20 / -1.52%
|
13.20
|
13.40
|
12.50
|
13.00
|
12.90
|
13.00
|
16,000
|
|
|
4/25/2022
|
-0.10 / -0.74%
|
13.00
|
13.60
|
12.70
|
13.40
|
13.20
|
13.40
|
19,700
|
|
|
4/22/2022
|
+0.50 / +4.03%
|
14.10
|
14.10
|
12.50
|
12.90
|
13.50
|
12.90
|
9,600
|
|
|
4/21/2022
|
+1.60 / +14.55%
|
11.00
|
12.60
|
11.00
|
12.60
|
12.40
|
12.60
|
33,900
|
|
|
4/20/2022
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.30
|
13.80
|
13.70
|
11.08
|
10,400
|
|
|
4/19/2022
|
+0.80 / +5.76%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.00
|
11.80
|
10,400
|
|
|
4/18/2022
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.90
|
11.24
|
8,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|