|
Closing price on 7/27/2022
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
16,100 |
| Split-adjusted Price |
12.61 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
-0.70 / -4.00%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.34
|
12.61
|
16,100
|
|
|
7/26/2022
|
0.00 / 0.00%
|
16.40
|
17.50
|
16.30
|
17.50
|
16.40
|
13.13
|
23,800
|
|
|
7/25/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.13
|
900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.40
|
17.60
|
16.55
|
13.21
|
8,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.17
|
13.21
|
2,800
|
|
|
7/20/2022
|
+0.80 / +4.76%
|
16.80
|
17.80
|
16.00
|
17.60
|
16.92
|
13.21
|
2,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.10
|
16.80
|
16.78
|
12.61
|
21,700
|
|
|
7/18/2022
|
-1.30 / -7.18%
|
16.50
|
18.10
|
16.50
|
16.80
|
17.99
|
12.61
|
16,800
|
|
|
7/15/2022
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.27
|
13.58
|
1,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.26
|
0
|
|
|
7/13/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.26
|
0
|
|
|
7/12/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.26
|
0
|
|
|
7/11/2022
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.26
|
300
|
|
|
7/8/2022
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.35
|
14.48
|
1,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.63
|
1,100
|
|
|
7/6/2022
|
-0.50 / -2.50%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.79
|
14.63
|
700
|
|
|
7/5/2022
|
0.00 / 0.00%
|
18.00
|
20.00
|
18.00
|
20.00
|
18.46
|
15.01
|
700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.01
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.01
|
0
|
|
|
6/30/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.01
|
1,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.01
|
300
|
|
|
6/28/2022
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.13
|
15.01
|
900
|
|
|
6/27/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.76
|
0
|
|
|
6/24/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.00
|
21.00
|
20.64
|
15.76
|
900
|
|
|
6/23/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.90
|
15.76
|
1,000
|
|
|
6/22/2022
|
+0.80 / +3.96%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.65
|
15.76
|
800
|
|
|
6/21/2022
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.16
|
1,000
|
|
|
6/20/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.01
|
0
|
|
|
6/17/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.01
|
0
|
|
|
6/16/2022
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.58
|
15.01
|
600
|
|
|