|
Closing price on 9/6/2022
|
|
| Open |
19.10 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
17,900 |
| Split-adjusted Price |
15.01 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/19/2022
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.06
|
100
|
|
|
8/18/2022
|
+0.20 / +1.14%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.39
|
13.36
|
1,700
|
|
|
8/17/2022
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.21
|
400
|
|
|
8/16/2022
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.88
|
300
|
|
|
8/15/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.41
|
0
|
|
|
8/12/2022
|
+1.30 / +7.26%
|
18.90
|
19.20
|
18.00
|
19.20
|
18.94
|
14.41
|
900
|
|
|
8/11/2022
|
+0.40 / +2.29%
|
17.50
|
19.20
|
17.50
|
17.90
|
17.85
|
13.43
|
8,200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.13
|
0
|
|
|
8/9/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.13
|
100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.87
|
13.13
|
14,200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.13
|
0
|
|
|
8/4/2022
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.13
|
100
|
|
|
8/3/2022
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.06
|
100
|
|
|
8/2/2022
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.50
|
17.20
|
16.57
|
12.91
|
4,400
|
|
|
8/1/2022
|
+0.20 / +1.17%
|
16.70
|
17.40
|
16.30
|
17.30
|
17.06
|
12.98
|
6,100
|
|
|
7/29/2022
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.04
|
12.83
|
10,100
|
|
|
7/28/2022
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
12.76
|
1,700
|
|
|
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
|
|
|