|
Closing price on 10/4/2022
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
12.10 |
| Volume |
1,700 |
| Split-adjusted Price |
11.79 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
+0.30 / +2.27%
|
13.20
|
13.50
|
12.10
|
13.50
|
12.31
|
11.79
|
1,700
|
|
|
10/3/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.52
|
400
|
|
|
9/30/2022
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.52
|
500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.75
|
400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.75
|
3,900
|
|
|
9/27/2022
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.75
|
2,200
|
|
|
9/26/2022
|
-0.90 / -5.77%
|
15.40
|
15.40
|
14.70
|
14.70
|
15.08
|
12.83
|
600
|
|
|
9/23/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.62
|
2,000
|
|
|
9/22/2022
|
+0.80 / +5.41%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.74
|
13.62
|
500
|
|
|
9/21/2022
|
-1.00 / -6.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
12.92
|
1,000
|
|
|
9/20/2022
|
-0.10 / -0.63%
|
17.10
|
17.10
|
14.60
|
15.80
|
16.19
|
13.79
|
3,800
|
|
|
9/19/2022
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.55
|
13.88
|
1,200
|
|
|
9/16/2022
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.69
|
13.96
|
2,800
|
|
|
9/15/2022
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.01
|
14.11
|
6,900
|
|
|
9/14/2022
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.26
|
2,200
|
|
|
9/13/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.41
|
400
|
|
|
9/12/2022
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.06
|
14.48
|
14,600
|
|
|
9/9/2022
|
+0.20 / +1.05%
|
19.80
|
19.80
|
18.30
|
19.20
|
19.70
|
14.41
|
2,200
|
|
|
9/8/2022
|
-0.20 / -1.04%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.89
|
14.26
|
800
|
|
|
9/7/2022
|
-0.80 / -4.00%
|
19.00
|
19.90
|
19.00
|
19.20
|
19.38
|
14.41
|
4,200
|
|
|
9/6/2022
|
+1.00 / +5.26%
|
19.10
|
20.00
|
19.00
|
20.00
|
19.24
|
15.01
|
17,900
|
|
|
9/5/2022
|
+0.10 / +0.53%
|
20.40
|
20.60
|
19.00
|
19.00
|
19.64
|
14.26
|
2,600
|
|
|
8/31/2022
|
+0.60 / +3.28%
|
17.40
|
19.20
|
17.40
|
18.90
|
18.77
|
14.18
|
2,800
|
|
|
8/30/2022
|
-0.20 / -1.08%
|
17.10
|
18.30
|
17.10
|
18.30
|
17.78
|
13.73
|
3,400
|
|
|
8/29/2022
|
+0.50 / +2.78%
|
16.50
|
18.50
|
16.50
|
18.50
|
17.50
|
13.88
|
200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.51
|
400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.48
|
13.51
|
400
|
|
|
8/24/2022
|
+0.50 / +2.86%
|
17.50
|
18.20
|
17.50
|
18.00
|
17.94
|
13.51
|
2,900
|
|
|
8/23/2022
|
+0.10 / +0.57%
|
17.40
|
18.00
|
17.40
|
17.50
|
17.82
|
13.13
|
1,600
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.28
|
13.06
|
400
|
|
|