|
Closing price on 5/4/2022
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
62,500 |
| Split-adjusted Price |
12.90 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
11.08
|
17,600
|
|
|
4/14/2022
|
+0.40 / +2.92%
|
13.70
|
14.20
|
13.60
|
14.10
|
14.00
|
11.32
|
27,300
|
|
|
4/13/2022
|
+1.50 / +11.45%
|
13.10
|
15.00
|
13.10
|
14.60
|
13.70
|
11.72
|
12,600
|
|
|
4/12/2022
|
+1.50 / +12.40%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.10
|
10.92
|
15,200
|
|
|
4/8/2022
|
-1.00 / -7.63%
|
13.10
|
13.10
|
12.00
|
12.10
|
12.10
|
9.72
|
7,100
|
|
|
4/7/2022
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.80
|
12.80
|
13.10
|
10.28
|
5,000
|
|
|
4/6/2022
|
-2.00 / -12.82%
|
15.40
|
15.40
|
13.50
|
13.60
|
13.70
|
10.92
|
7,800
|
|
|
4/5/2022
|
-1.20 / -7.14%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.60
|
12.53
|
210,100
|
|
|
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
|
|
|