|
|
Closing price on 8/16/2023
|
|
| Open |
14.40 |
| High |
15.90 |
| Low |
14.40 |
| Volume |
338,500 |
| Split-adjusted Price |
15.10 |
|
|
TKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
+0.60 / +4.14%
|
14.40
|
15.90
|
14.40
|
15.10
|
14.91
|
15.10
|
338,500
|
|
|
8/15/2023
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.02
|
14.50
|
367,600
|
|
|
8/14/2023
|
+1.00 / +7.69%
|
13.00
|
14.10
|
13.00
|
14.00
|
13.48
|
14.00
|
180,400
|
|
|
8/11/2023
|
+0.90 / +7.44%
|
12.10
|
13.30
|
12.00
|
13.00
|
12.88
|
13.00
|
856,500
|
|
|
8/10/2023
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.07
|
12.10
|
7,100
|
|
|
8/9/2023
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.20
|
12.00
|
307,200
|
|
|
8/8/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.31
|
12.40
|
595,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.10
|
12.60
|
12.53
|
12.60
|
317,900
|
|
|
8/4/2023
|
-0.20 / -1.56%
|
12.40
|
13.00
|
12.00
|
12.60
|
12.45
|
12.60
|
99,200
|
|
|
8/3/2023
|
-0.40 / -3.03%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.65
|
12.80
|
1,700
|
|
|
8/2/2023
|
-0.10 / -0.75%
|
13.30
|
13.50
|
12.50
|
13.20
|
13.41
|
13.20
|
215,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.40
|
13.30
|
12.94
|
13.30
|
145,800
|
|
|
7/31/2023
|
-0.10 / -0.75%
|
13.00
|
13.60
|
12.50
|
13.30
|
13.32
|
13.30
|
206,000
|
|
|
7/28/2023
|
-0.30 / -2.19%
|
13.60
|
14.00
|
12.50
|
13.40
|
13.31
|
13.40
|
9,500
|
|
|
7/27/2023
|
+0.70 / +5.38%
|
14.00
|
14.00
|
13.00
|
13.70
|
13.29
|
13.70
|
18,600
|
|
|
7/26/2023
|
-1.40 / -9.72%
|
14.30
|
14.30
|
13.00
|
13.00
|
13.08
|
13.00
|
20,400
|
|
|
7/25/2023
|
-0.50 / -3.36%
|
13.70
|
14.90
|
13.50
|
14.40
|
13.77
|
14.40
|
46,000
|
|
|
7/24/2023
|
-0.10 / -0.67%
|
14.50
|
16.00
|
13.50
|
14.90
|
13.97
|
14.90
|
52,600
|
|
|
7/21/2023
|
-0.90 / -5.66%
|
15.00
|
15.00
|
14.40
|
15.00
|
14.52
|
15.00
|
16,600
|
|
|
7/20/2023
|
-0.10 / -0.63%
|
14.60
|
16.00
|
14.40
|
15.90
|
14.90
|
15.90
|
417,100
|
|
|
7/19/2023
|
+1.00 / +6.67%
|
15.00
|
16.30
|
13.70
|
16.00
|
15.53
|
16.00
|
97,900
|
|
|
7/18/2023
|
+0.80 / +5.63%
|
14.20
|
15.50
|
13.70
|
15.00
|
14.48
|
15.00
|
683,800
|
|
|
7/17/2023
|
-1.10 / -7.19%
|
16.00
|
16.50
|
14.20
|
14.20
|
14.48
|
14.20
|
520,600
|
|
|
7/14/2023
|
+1.20 / +8.51%
|
14.00
|
15.30
|
13.50
|
15.30
|
14.01
|
15.30
|
460,700
|
|
|
7/13/2023
|
-0.10 / -0.70%
|
14.10
|
14.10
|
13.50
|
14.10
|
13.50
|
14.10
|
250,900
|
|
|
7/12/2023
|
-0.50 / -3.40%
|
14.30
|
16.00
|
13.50
|
14.20
|
13.51
|
14.20
|
680,200
|
|
|
7/11/2023
|
+0.80 / +5.76%
|
13.90
|
14.70
|
13.40
|
14.70
|
13.50
|
14.70
|
504,400
|
|
|
7/10/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.90
|
13.04
|
13.90
|
408,500
|
|
|
7/7/2023
|
+0.20 / +1.46%
|
13.70
|
13.90
|
12.70
|
13.90
|
12.71
|
13.90
|
234,400
|
|
|
7/6/2023
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
297,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|