Closing price on 8/9/2022
|
|
Open |
13.00 |
High |
13.10 |
Low |
13.00 |
Volume |
249,400 |
Split-adjusted Price |
13.10 |
|
|
TKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2022
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
13.10
|
249,400
|
|
8/8/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
4,200
|
|
8/5/2022
|
+0.50 / +3.94%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
13.20
|
4,900
|
|
8/4/2022
|
+0.30 / +2.33%
|
12.80
|
13.20
|
12.20
|
13.20
|
12.70
|
13.20
|
22,400
|
|
8/3/2022
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.90
|
12.80
|
204,000
|
|
8/2/2022
|
+0.40 / +3.10%
|
13.10
|
13.30
|
12.80
|
13.30
|
12.90
|
13.30
|
200,600
|
|
8/1/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.10
|
12.90
|
13.10
|
5,900
|
|
7/29/2022
|
+0.20 / +1.55%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
13.10
|
80,800
|
|
7/28/2022
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.40
|
13.30
|
12.90
|
13.30
|
22,100
|
|
7/27/2022
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.30
|
13.30
|
3,400
|
|
7/26/2022
|
+0.20 / +1.54%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
13.20
|
11,300
|
|
7/25/2022
|
+0.80 / +6.30%
|
12.60
|
14.00
|
12.30
|
13.50
|
13.00
|
13.50
|
178,900
|
|
7/22/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.70
|
12.60
|
4,300
|
|
7/21/2022
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
12.50
|
3,900
|
|
7/20/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.00
|
12.70
|
12.40
|
12.70
|
276,100
|
|
7/19/2022
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.70
|
12.80
|
5,200
|
|
7/18/2022
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.50
|
12.80
|
73,900
|
|
7/15/2022
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.40
|
12.80
|
157,500
|
|
7/14/2022
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
2,000
|
|
7/13/2022
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.80
|
12.60
|
2,600
|
|
7/12/2022
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.10
|
12.80
|
12.50
|
12.80
|
30,500
|
|
7/11/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
12.70
|
2,100
|
|
7/8/2022
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.70
|
13.00
|
69,300
|
|
7/7/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.80
|
12.70
|
4,800
|
|
7/6/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.70
|
12.80
|
201,300
|
|
7/5/2022
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.80
|
12.90
|
140,300
|
|
7/4/2022
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.70
|
13.00
|
211,400
|
|
7/1/2022
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
12.70
|
4,300
|
|
6/30/2022
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.00
|
12.70
|
12.50
|
12.70
|
35,400
|
|
6/29/2022
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
12.60
|
127,700
|
|
|