Closing price on 2/7/2022
|
|
Open |
25.40 |
High |
26.00 |
Low |
25.40 |
Volume |
2,800 |
Split-adjusted Price |
19.51 |
|
|
TKU Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
+1.00 / +4.00%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.93
|
19.51
|
2,800
|
|
1/28/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.76
|
800
|
|
1/27/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.08
|
18.76
|
600
|
|
1/26/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.76
|
2,400
|
|
1/25/2022
|
-0.50 / -1.96%
|
25.50
|
25.50
|
23.00
|
25.00
|
24.26
|
18.76
|
5,200
|
|
1/24/2022
|
-1.50 / -5.56%
|
27.00
|
27.00
|
25.20
|
25.50
|
25.77
|
19.13
|
2,600
|
|
1/21/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
24.60
|
27.00
|
26.31
|
20.26
|
2,800
|
|
1/20/2022
|
-0.90 / -3.23%
|
27.00
|
27.80
|
27.00
|
27.00
|
27.14
|
20.26
|
3,400
|
|
1/19/2022
|
0.00 / 0.00%
|
27.40
|
27.90
|
27.00
|
27.90
|
27.23
|
20.93
|
1,600
|
|
1/18/2022
|
-0.60 / -2.11%
|
28.50
|
28.50
|
27.00
|
27.90
|
27.66
|
20.93
|
1,200
|
|
1/17/2022
|
-2.00 / -6.56%
|
28.00
|
29.10
|
28.00
|
28.50
|
28.16
|
21.38
|
2,200
|
|
1/14/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.88
|
0
|
|
1/13/2022
|
+1.50 / +5.17%
|
29.90
|
30.50
|
29.90
|
30.50
|
30.00
|
22.88
|
700
|
|
1/12/2022
|
+1.20 / +4.32%
|
28.00
|
29.00
|
27.00
|
29.00
|
27.46
|
21.76
|
5,900
|
|
1/11/2022
|
-1.20 / -4.14%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.82
|
20.86
|
5,500
|
|
1/10/2022
|
-0.20 / -0.68%
|
29.10
|
29.20
|
29.00
|
29.00
|
29.00
|
21.76
|
4,000
|
|
1/7/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.50
|
29.20
|
28.82
|
21.91
|
7,600
|
|
1/6/2022
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.23
|
21.91
|
2,600
|
|
1/5/2022
|
+0.50 / +1.72%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.14
|
22.13
|
5,800
|
|
1/4/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.30
|
29.00
|
29.00
|
21.76
|
11,000
|
|
12/31/2021
|
-1.40 / -4.61%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.21
|
21.76
|
7,600
|
|
12/30/2021
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.90
|
30.40
|
29.96
|
22.81
|
3,600
|
|
12/29/2021
|
-1.00 / -3.17%
|
30.10
|
30.50
|
30.00
|
30.50
|
30.05
|
22.88
|
1,100
|
|
12/28/2021
|
+0.10 / +0.32%
|
30.10
|
32.00
|
30.00
|
31.50
|
31.18
|
23.64
|
1,500
|
|
12/27/2021
|
+1.20 / +3.97%
|
31.00
|
31.50
|
30.00
|
31.40
|
30.40
|
23.56
|
2,500
|
|
12/24/2021
|
-1.90 / -5.92%
|
32.10
|
32.80
|
30.20
|
30.20
|
31.67
|
22.66
|
9,600
|
|
12/23/2021
|
+0.60 / +1.90%
|
31.00
|
32.10
|
30.00
|
32.10
|
31.53
|
24.09
|
24,200
|
|
12/22/2021
|
+0.50 / +1.61%
|
31.00
|
33.00
|
31.00
|
31.50
|
31.77
|
23.64
|
13,000
|
|
12/21/2021
|
-1.40 / -4.32%
|
32.40
|
32.40
|
30.00
|
31.00
|
31.71
|
23.26
|
4,100
|
|
12/20/2021
|
+2.90 / +9.83%
|
29.40
|
32.40
|
29.40
|
32.40
|
32.21
|
24.31
|
62,900
|
|
|