1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Takung Art Co Ltd (TKAT)
  7. Historical

TKAT

Takung Art Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Takung Art Co Ltd TKAT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -3.44% 5.05 19:25:53
Open Price Low Price High Price Close Price Prev Close
5.07 4.70 5.41 5.10 5.23
more quote information »

TKAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.565.584.4025.06788,8080.4910.75%
1 Month6.536.634.365.47741,716-1.48-22.66%
3 Months9.3110.544.367.461,374,927-4.26-45.76%
6 Months17.2424.314.369.603,946,540-12.19-70.71%
1 Year1.1974.111.0517.463,398,0013.86324.37%
3 Years0.7474.110.3517.261,196,7244.31582.43%
5 Years9.9074.110.2017.19780,324-4.85-48.99%

TKAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 5.10 -0.13 -2.49% 5.07 5.41 4.70 576,548
Nov 29 2021 5.23 0.52 11.04% 4.81 5.58 4.63 1,267,036
Nov 26 2021 4.71 -0.38 -7.47% 4.70 4.88 4.57 283,867
Nov 24 2021 5.09 0.33 6.93% 4.57 5.34 4.50 1,088,146
Nov 23 2021 4.76 0.11 2.37% 4.56 4.88 4.402 516,184
Nov 22 2021 4.65 -0.17 -3.53% 4.83 4.9324 4.36 430,010
Nov 19 2021 4.82 -0.29 -5.68% 4.97 5.10 4.78 266,029
Nov 18 2021 5.11 0.21 4.29% 5.00 5.22 4.45 925,522
Nov 17 2021 4.90 -0.19 -3.73% 5.03 5.18 4.80 650,309
Nov 16 2021 5.09 -0.26 -4.86% 5.17 5.30 5.00 860,685
Nov 15 2021 5.35 -0.03 -0.56% 5.60 5.60 5.29 562,342
Nov 12 2021 5.38 0.08 1.51% 5.39 5.70 5.00 1,543,549
Nov 11 2021 5.30 -0.21 -3.81% 5.60 5.65 5.27 963,035
Nov 10 2021 5.51 -0.52 -8.62% 6.00 6.05 5.35 1,156,044
Nov 09 2021 6.03 -0.24 -3.83% 6.30 6.32 6.00 514,484
Nov 08 2021 6.27 0.12 1.95% 6.18 6.449 6.11 600,507
Nov 05 2021 6.15 -0.19 -3.0% 6.38 6.40 6.15 357,976
Nov 04 2021 6.34 -0.18 -2.76% 6.40 6.6031 6.2501 420,423
Nov 03 2021 6.52 -0.02 -0.31% 6.60 6.63 6.22 873,622
Nov 02 2021 6.54 -0.04 -0.61% 6.53 6.61 6.20 812,838
Nov 01 2021 6.58 0.55 9.12% 6.06 6.8299 6.00 2,859,026
See More Historical Prices »


Your Recent History
AMEX
TKAT
Takung Art
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.