|
Closing price on 3/29/2022
|
|
| Open |
28.10 |
| High |
28.60 |
| Low |
28.00 |
| Volume |
4,100 |
| Split-adjusted Price |
21.16 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.40 / -1.40%
|
28.10
|
28.60
|
28.00
|
28.20
|
28.19
|
21.16
|
4,100
|
|
|
3/28/2022
|
-0.60 / -2.05%
|
29.10
|
29.10
|
28.40
|
28.60
|
28.63
|
21.46
|
4,900
|
|
|
3/25/2022
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.10
|
29.20
|
29.32
|
21.91
|
1,200
|
|
|
3/24/2022
|
+1.40 / +4.98%
|
28.60
|
29.50
|
28.60
|
29.50
|
28.99
|
22.13
|
7,900
|
|
|
3/23/2022
|
-0.50 / -1.75%
|
28.60
|
28.70
|
28.10
|
28.10
|
28.32
|
21.08
|
14,300
|
|
|
3/22/2022
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.50
|
28.60
|
28.63
|
21.46
|
22,406
|
|
|
3/21/2022
|
-0.30 / -1.03%
|
28.50
|
29.10
|
28.10
|
28.70
|
28.95
|
21.53
|
14,300
|
|
|
3/18/2022
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.80
|
29.00
|
29.07
|
21.76
|
7,500
|
|
|
3/17/2022
|
-0.20 / -0.68%
|
29.30
|
29.70
|
28.50
|
29.10
|
29.34
|
21.83
|
10,600
|
|
|
3/16/2022
|
-0.50 / -1.68%
|
29.70
|
29.80
|
28.70
|
29.30
|
29.40
|
21.98
|
5,800
|
|
|
3/15/2022
|
-0.20 / -0.67%
|
29.80
|
29.90
|
28.30
|
29.80
|
29.41
|
22.36
|
16,360
|
|
|
3/14/2022
|
-1.10 / -3.54%
|
31.10
|
31.10
|
29.00
|
30.00
|
29.71
|
22.51
|
21,900
|
|
|
3/11/2022
|
-1.10 / -3.42%
|
32.20
|
32.50
|
29.80
|
31.10
|
30.95
|
23.34
|
19,800
|
|
|
3/10/2022
|
+0.40 / +1.26%
|
31.90
|
33.50
|
29.50
|
32.20
|
31.88
|
24.16
|
11,300
|
|
|
3/9/2022
|
-1.90 / -5.64%
|
31.70
|
34.20
|
30.50
|
31.80
|
32.72
|
23.86
|
19,400
|
|
|
3/8/2022
|
-0.50 / -1.46%
|
34.20
|
34.20
|
32.00
|
33.70
|
33.41
|
25.29
|
15,600
|
|
|
3/7/2022
|
+1.50 / +4.59%
|
33.00
|
35.40
|
33.00
|
34.20
|
34.51
|
25.66
|
38,200
|
|
|
3/4/2022
|
+0.90 / +2.83%
|
31.80
|
33.00
|
31.80
|
32.70
|
32.64
|
24.54
|
28,100
|
|
|
3/3/2022
|
+1.30 / +4.26%
|
30.50
|
32.20
|
30.50
|
31.80
|
31.28
|
23.86
|
15,400
|
|
|
3/2/2022
|
-0.70 / -2.24%
|
31.10
|
31.10
|
28.50
|
30.50
|
30.23
|
22.88
|
14,300
|
|
|
3/1/2022
|
-1.50 / -4.59%
|
33.00
|
33.50
|
31.20
|
31.20
|
32.42
|
23.41
|
13,720
|
|
|
2/28/2022
|
+1.90 / +6.17%
|
30.80
|
33.80
|
30.80
|
32.70
|
33.19
|
24.54
|
36,800
|
|
|
2/25/2022
|
+2.80 / +10.00%
|
28.80
|
30.80
|
28.80
|
30.80
|
30.77
|
23.11
|
57,500
|
|
|
2/24/2022
|
+0.40 / +1.45%
|
28.50
|
28.90
|
27.50
|
28.00
|
27.87
|
21.01
|
10,420
|
|
|
2/23/2022
|
+0.50 / +1.85%
|
27.50
|
29.80
|
27.50
|
27.60
|
29.43
|
20.71
|
31,100
|
|
|
2/22/2022
|
-0.40 / -1.45%
|
26.60
|
28.50
|
26.60
|
27.10
|
27.43
|
20.33
|
6,000
|
|
|
2/21/2022
|
-0.40 / -1.43%
|
26.50
|
27.80
|
26.50
|
27.50
|
27.39
|
20.63
|
6,700
|
|
|
2/18/2022
|
-1.10 / -3.79%
|
26.60
|
28.20
|
26.60
|
27.90
|
27.46
|
20.93
|
2,800
|
|
|
2/17/2022
|
+0.20 / +0.69%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.16
|
21.76
|
1,900
|
|
|
2/16/2022
|
-0.20 / -0.69%
|
26.60
|
28.80
|
26.60
|
28.80
|
26.67
|
21.61
|
300
|
|
|