Closing price on 11/16/2021
|
|
Open |
35.00 |
High |
35.80 |
Low |
34.20 |
Volume |
3,400 |
Split-adjusted Price |
21.10 |
|
|
TKU Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2021
|
+0.50 / +1.43%
|
35.00
|
35.80
|
34.20
|
35.50
|
35.00
|
21.10
|
3,400
|
|
11/15/2021
|
+0.90 / +2.64%
|
34.10
|
36.00
|
34.00
|
35.00
|
34.72
|
20.80
|
12,300
|
|
11/12/2021
|
-0.90 / -2.57%
|
35.00
|
35.00
|
34.10
|
34.10
|
35.00
|
20.27
|
2,000
|
|
11/11/2021
|
-0.10 / -0.28%
|
35.00
|
35.50
|
34.50
|
35.00
|
34.82
|
20.80
|
11,200
|
|
11/10/2021
|
-1.00 / -2.77%
|
36.10
|
36.10
|
34.50
|
35.10
|
35.45
|
20.86
|
7,700
|
|
11/9/2021
|
-0.10 / -0.28%
|
36.20
|
36.50
|
35.80
|
36.10
|
35.90
|
21.45
|
3,900
|
|
11/8/2021
|
+1.50 / +4.32%
|
35.50
|
37.30
|
35.50
|
36.20
|
36.00
|
21.51
|
4,500
|
|
11/5/2021
|
-2.20 / -5.96%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
20.62
|
1,100
|
|
11/4/2021
|
+0.80 / +2.22%
|
35.00
|
36.90
|
35.00
|
36.90
|
35.86
|
21.93
|
5,800
|
|
11/3/2021
|
-1.40 / -3.73%
|
37.50
|
37.50
|
36.00
|
36.10
|
36.56
|
21.45
|
12,800
|
|
11/2/2021
|
-0.10 / -0.27%
|
38.00
|
38.00
|
36.30
|
37.50
|
36.86
|
22.29
|
13,700
|
|
11/1/2021
|
-0.20 / -0.53%
|
37.90
|
38.00
|
37.60
|
37.60
|
37.73
|
22.35
|
8,800
|
|
10/29/2021
|
-0.20 / -0.53%
|
37.20
|
38.00
|
37.00
|
37.80
|
37.35
|
22.47
|
10,200
|
|
10/28/2021
|
0.00 / 0.00%
|
38.80
|
38.80
|
37.20
|
38.00
|
37.96
|
22.58
|
9,800
|
|
10/27/2021
|
-0.90 / -2.31%
|
38.70
|
38.90
|
37.00
|
38.00
|
37.90
|
22.58
|
15,700
|
|
10/26/2021
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.00
|
38.90
|
38.15
|
23.12
|
5,400
|
|
10/25/2021
|
+0.70 / +1.84%
|
38.10
|
38.80
|
38.00
|
38.80
|
38.11
|
23.06
|
9,000
|
|
10/22/2021
|
-2.40 / -5.93%
|
40.00
|
40.00
|
37.80
|
38.10
|
38.68
|
22.64
|
7,600
|
|
10/21/2021
|
-0.20 / -0.49%
|
40.60
|
40.60
|
40.00
|
40.50
|
40.00
|
24.07
|
3,900
|
|
10/20/2021
|
-0.10 / -0.25%
|
40.00
|
40.70
|
40.00
|
40.70
|
40.05
|
24.19
|
18,700
|
|
10/19/2021
|
+0.20 / +0.49%
|
40.50
|
40.80
|
40.50
|
40.80
|
40.60
|
24.25
|
5,000
|
|
10/18/2021
|
+0.40 / +1.00%
|
41.00
|
41.50
|
40.60
|
40.60
|
41.02
|
24.13
|
20,500
|
|
10/15/2021
|
-0.40 / -0.99%
|
41.00
|
42.00
|
40.20
|
40.20
|
40.90
|
23.89
|
21,100
|
|
10/14/2021
|
-0.80 / -1.93%
|
41.40
|
41.50
|
40.60
|
40.60
|
41.15
|
24.13
|
6,100
|
|
10/13/2021
|
-0.20 / -0.48%
|
42.90
|
42.90
|
40.00
|
41.40
|
42.05
|
24.60
|
12,200
|
|
10/12/2021
|
+2.80 / +7.22%
|
40.00
|
41.70
|
39.30
|
41.60
|
40.39
|
24.72
|
40,600
|
|
10/11/2021
|
-0.40 / -1.02%
|
39.40
|
39.50
|
38.60
|
38.80
|
38.99
|
23.06
|
13,900
|
|
10/8/2021
|
-1.70 / -4.16%
|
40.00
|
41.50
|
39.00
|
39.20
|
39.60
|
23.30
|
12,600
|
|
10/7/2021
|
-1.10 / -2.62%
|
42.10
|
42.10
|
40.30
|
40.90
|
40.70
|
24.31
|
17,200
|
|
10/6/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
39.90
|
42.00
|
41.29
|
24.96
|
6,200
|
|
|