Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.65 | -0.14 | -0.75% | 18.79 | 18.79 | 18.6016 | 179,442 |
| May 17 2024 | 18.79 | -0.97 | -4.91% | 19.03 | 19.06 | 18.7099 | 253,525 |
| May 16 2024 | 19.76 | 0.17 | 0.87% | 19.70 | 19.92 | 19.665 | 535,745 |
| May 15 2024 | 19.59 | 0.28 | 1.45% | 19.45 | 19.7299 | 19.41 | 244,699 |
| May 14 2024 | 19.31 | 0.13 | 0.68% | 19.31 | 19.4399 | 19.2612 | 253,961 |
| May 13 2024 | 19.18 | -0.06 | -0.31% | 19.31 | 19.43 | 19.15 | 374,343 |
| May 10 2024 | 19.24 | -0.04 | -0.21% | 19.28 | 19.32 | 19.15 | 208,779 |
| May 09 2024 | 19.28 | 0.12 | 0.63% | 19.20 | 19.3221 | 19.16 | 205,757 |
| May 08 2024 | 19.16 | -0.36 | -1.84% | 19.33 | 19.415 | 19.08 | 314,812 |
| May 07 2024 | 19.52 | 0.10 | 0.51% | 19.32 | 19.625 | 19.31 | 1,765,654 |
| May 06 2024 | 19.42 | -0.05 | -0.26% | 19.20 | 19.42 | 19.13 | 682,815 |
| May 03 2024 | 19.47 | 0.12 | 0.62% | 19.53 | 19.79 | 19.41 | 483,834 |
| May 02 2024 | 19.35 | -0.10 | -0.51% | 19.51 | 19.51 | 19.33 | 300,848 |
| May 01 2024 | 19.45 | 0.00 | 0.00% | 19.48 | 19.62 | 19.39 | 171,200 |
| Apr 30 2024 | 19.45 | 0.35 | 1.83% | 19.53 | 19.63 | 19.22 | 383,965 |
| Apr 29 2024 | 19.10 | 0.11 | 0.58% | 19.16 | 19.26 | 19.09 | 351,427 |
| Apr 26 2024 | 18.99 | 0.14 | 0.74% | 18.69 | 19.10 | 18.66 | 446,943 |
| Apr 25 2024 | 18.85 | -0.44 | -2.28% | 19.00 | 19.01 | 18.74 | 857,141 |
| Apr 24 2024 | 19.29 | -0.43 | -2.18% | 19.24 | 19.44 | 19.24 | 756,112 |
| Apr 23 2024 | 19.72 | 0.07 | 0.36% | 19.36 | 19.78 | 19.36 | 380,234 |
| Apr 22 2024 | 19.65 | -0.01 | -0.05% | 19.57 | 19.83 | 19.4999 | 380,087 |
| Apr 19 2024 | 19.66 | -0.11 | -0.56% | 19.62 | 19.715 | 19.47 | 300,178 |
| Apr 18 2024 | 19.77 | 0.15 | 0.76% | 19.90 | 19.90 | 19.51 | 679,732 |
| Apr 17 2024 | 19.62 | -0.45 | -2.24% | 20.08 | 20.08 | 19.56 | 424,791 |
| Apr 16 2024 | 20.07 | -0.78 | -3.74% | 20.44 | 20.55 | 20.07 | 449,292 |
| Apr 15 2024 | 20.85 | 0.10 | 0.48% | 20.82 | 20.9699 | 20.725 | 331,686 |
| Apr 12 2024 | 20.75 | -0.28 | -1.33% | 21.03 | 21.03 | 20.73 | 258,174 |
| Apr 11 2024 | 21.03 | -0.06 | -0.28% | 21.25 | 21.25 | 20.98 | 282,849 |
| Apr 10 2024 | 21.09 | -0.38 | -1.77% | 21.29 | 21.37 | 21.0008 | 226,286 |
| Apr 09 2024 | 21.47 | 0.16 | 0.75% | 21.33 | 21.52 | 21.33 | 233,383 |
| Apr 08 2024 | 21.31 | 0.11 | 0.52% | 21.25 | 21.54 | 21.21 | 226,121 |
| Apr 05 2024 | 21.20 | -0.16 | -0.75% | 21.34 | 21.44 | 21.19 | 246,240 |
| Apr 04 2024 | 21.36 | -0.02 | -0.09% | 21.56 | 21.64 | 21.30 | 319,405 |
| Apr 03 2024 | 21.38 | -0.30 | -1.38% | 21.53 | 21.64 | 21.37 | 310,368 |
| Apr 02 2024 | 21.68 | -0.21 | -0.96% | 21.88 | 21.91 | 21.59 | 329,953 |
| Apr 01 2024 | 21.89 | -0.37 | -1.66% | 22.38 | 22.38 | 21.84 | 310,974 |
| Mar 28 2024 | 22.26 | -0.01 | -0.04% | 22.09 | 22.26 | 22.04 | 344,903 |
| Mar 27 2024 | 22.27 | -0.49 | -2.15% | 22.32 | 22.455 | 22.12 | 427,227 |
| Mar 26 2024 | 22.76 | -0.77 | -3.27% | 23.16 | 23.16 | 22.70 | 338,135 |
| Mar 25 2024 | 23.53 | -0.91 | -3.72% | 23.73 | 23.80 | 23.40 | 311,634 |
| Mar 22 2024 | 24.44 | -0.23 | -0.93% | 24.63 | 24.71 | 24.425 | 135,245 |
| Mar 21 2024 | 24.67 | -0.43 | -1.71% | 24.70 | 24.87 | 24.622 | 253,067 |
| Mar 20 2024 | 25.10 | 0.03 | 0.12% | 25.09 | 25.20 | 24.91 | 186,514 |
| Mar 19 2024 | 25.07 | 0.02 | 0.08% | 25.00 | 25.10 | 24.965 | 88,599 |
| Mar 18 2024 | 25.05 | -0.22 | -0.87% | 25.13 | 25.13 | 25.00 | 100,219 |
| Mar 15 2024 | 25.27 | 0.03 | 0.12% | 25.22 | 25.27 | 25.11 | 119,147 |
| Mar 14 2024 | 25.24 | 0.14 | 0.56% | 25.23 | 25.465 | 25.12 | 141,339 |
| Mar 13 2024 | 25.10 | 0.13 | 0.52% | 25.06 | 25.17 | 25.03 | 99,052 |
| Mar 12 2024 | 24.97 | -0.08 | -0.32% | 25.13 | 25.13 | 24.89 | 122,573 |
| Mar 11 2024 | 25.05 | 0.20 | 0.80% | 24.99 | 25.08 | 24.945 | 114,233 |
| Mar 08 2024 | 24.85 | -0.09 | -0.36% | 24.88 | 25.01 | 24.85 | 138,921 |
| Mar 07 2024 | 24.94 | 0.21 | 0.85% | 25.01 | 25.065 | 24.90 | 197,139 |
| Mar 06 2024 | 24.73 | 0.27 | 1.10% | 25.00 | 25.00 | 24.70 | 157,344 |
| Mar 05 2024 | 24.46 | -0.58 | -2.32% | 24.54 | 24.6798 | 24.25 | 252,356 |
| Mar 04 2024 | 25.04 | -0.23 | -0.91% | 25.29 | 25.29 | 24.915 | 231,823 |
| Mar 01 2024 | 25.27 | -0.31 | -1.21% | 25.17 | 25.31 | 24.94 | 385,595 |
| Feb 29 2024 | 25.58 | 0.00 | 0.00% | 25.65 | 25.65 | 25.41 | 199,605 |
| Feb 28 2024 | 25.58 | -0.08 | -0.31% | 25.71 | 25.76 | 25.40 | 275,785 |
| Feb 27 2024 | 25.66 | -0.58 | -2.21% | 25.75 | 25.75 | 25.56 | 240,185 |
| Feb 26 2024 | 26.24 | -0.17 | -0.64% | 26.37 | 26.37 | 26.15 | 178,961 |
| Feb 23 2024 | 26.41 | 0.21 | 0.80% | 26.30 | 26.41 | 26.19 | 134,784 |
| Feb 22 2024 | 26.20 | -0.36 | -1.36% | 26.26 | 26.45 | 26.16 | 147,874 |
| Feb 21 2024 | 26.56 | -0.20 | -0.75% | 26.66 | 26.66 | 26.46 | 159,320 |
