Register for streaming realtime charts, analysis tools, and prices.
TK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 8.89 | 0.14 | 1.60% | 8.98 | 8.98 | 8.77 | 404,638 |
| Sep 18 2024 | 8.75 | -0.09 | -1.02% | 8.86 | 8.93 | 8.7402 | 612,168 |
| Sep 17 2024 | 8.84 | 0.04 | 0.45% | 8.84 | 8.92 | 8.79 | 457,659 |
| Sep 16 2024 | 8.80 | 0.16 | 1.85% | 8.69 | 8.83 | 8.69 | 747,334 |
| Sep 13 2024 | 8.64 | 0.07 | 0.82% | 8.63 | 8.81 | 8.59 | 621,495 |
| Sep 12 2024 | 8.57 | 0.21 | 2.51% | 8.42 | 8.65 | 8.38 | 544,169 |
| Sep 11 2024 | 8.36 | 0.15 | 1.83% | 8.27 | 8.405 | 8.20 | 564,540 |
| Sep 10 2024 | 8.21 | -0.08 | -0.97% | 8.24 | 8.30 | 8.035 | 696,870 |
| Sep 09 2024 | 8.29 | 0.39 | 4.94% | 8.29 | 8.395 | 8.14 | 667,181 |
| Sep 06 2024 | 7.90 | -0.07 | -0.88% | 7.96 | 8.08 | 7.8309 | 650,022 |
| Sep 05 2024 | 7.97 | -0.06 | -0.75% | 8.03 | 8.125 | 7.96 | 698,288 |
| Sep 04 2024 | 8.03 | 0.00 | 0.00% | 7.99 | 8.17 | 7.9306 | 610,109 |
| Sep 03 2024 | 8.03 | -0.28 | -3.37% | 8.20 | 8.21 | 8.01 | 606,358 |
| Aug 30 2024 | 8.31 | 0.15 | 1.84% | 8.19 | 8.42 | 8.175 | 484,356 |
| Aug 29 2024 | 8.16 | 0.03 | 0.37% | 8.16 | 8.23 | 8.09 | 556,372 |
| Aug 28 2024 | 8.13 | -0.08 | -0.97% | 8.12 | 8.17 | 8.01 | 529,717 |
| Aug 27 2024 | 8.21 | 0.10 | 1.23% | 8.07 | 8.235 | 8.00 | 444,643 |
| Aug 26 2024 | 8.11 | 0.04 | 0.50% | 8.14 | 8.2792 | 8.09 | 596,932 |
| Aug 23 2024 | 8.07 | 0.19 | 2.41% | 7.95 | 8.15 | 7.89 | 602,078 |
| Aug 22 2024 | 7.88 | -0.01 | -0.13% | 7.88 | 7.97 | 7.865 | 437,307 |
| Aug 21 2024 | 7.89 | -0.04 | -0.50% | 7.98 | 8.02 | 7.88 | 469,696 |
| Aug 20 2024 | 7.93 | -0.12 | -1.49% | 8.00 | 8.04 | 7.89 | 854,072 |
| Aug 19 2024 | 8.05 | 0.05 | 0.63% | 8.00 | 8.15 | 8.00 | 649,931 |
| Aug 16 2024 | 8.00 | 0.13 | 1.65% | 7.88 | 8.05 | 7.88 | 548,133 |
| Aug 15 2024 | 7.87 | 0.31 | 4.10% | 7.69 | 7.955 | 7.64 | 599,322 |
| Aug 14 2024 | 7.56 | 0.13 | 1.75% | 7.52 | 7.655 | 7.47 | 580,054 |
| Aug 13 2024 | 7.43 | -0.07 | -0.93% | 7.53 | 7.53 | 7.40 | 515,988 |
| Aug 12 2024 | 7.50 | 0.11 | 1.49% | 7.43 | 7.555 | 7.40 | 537,302 |
| Aug 09 2024 | 7.39 | 0.03 | 0.41% | 7.37 | 7.475 | 7.345 | 516,280 |
| Aug 08 2024 | 7.36 | 0.08 | 1.10% | 7.29 | 7.375 | 7.19 | 634,896 |
| Aug 07 2024 | 7.28 | -0.12 | -1.62% | 7.50 | 7.50 | 7.22 | 536,156 |
| Aug 06 2024 | 7.40 | 0.08 | 1.09% | 7.29 | 7.51 | 7.21 | 1,025,523 |
| Aug 05 2024 | 7.32 | -0.36 | -4.69% | 7.42 | 7.42 | 7.08 | 1,063,056 |
| Aug 02 2024 | 7.68 | -0.40 | -4.95% | 7.90 | 7.90 | 7.65 | 716,908 |
| Aug 01 2024 | 8.08 | -0.59 | -6.81% | 8.51 | 8.625 | 7.93 | 942,513 |
| Jul 31 2024 | 8.67 | 0.25 | 2.97% | 8.55 | 8.74 | 8.52 | 557,156 |
| Jul 30 2024 | 8.42 | 0.00 | 0.00% | 8.43 | 8.49 | 8.37 | 471,709 |
| Jul 29 2024 | 8.42 | -0.04 | -0.47% | 8.52 | 8.63 | 8.375 | 381,557 |
| Jul 26 2024 | 8.46 | 0.02 | 0.24% | 8.48 | 8.51 | 8.36 | 339,958 |
| Jul 25 2024 | 8.44 | -0.12 | -1.40% | 8.62 | 8.62 | 8.44 | 465,604 |
| Jul 24 2024 | 8.56 | -0.15 | -1.72% | 8.70 | 8.72 | 8.545 | 319,985 |
| Jul 23 2024 | 8.71 | -0.03 | -0.34% | 8.70 | 8.78 | 8.62 | 459,710 |
| Jul 22 2024 | 8.74 | 0.35 | 4.17% | 8.40 | 8.7893 | 8.39 | 600,941 |
| Jul 19 2024 | 8.39 | 0.03 | 0.36% | 8.39 | 8.48 | 8.30 | 707,336 |
| Jul 18 2024 | 8.36 | -0.04 | -0.48% | 8.43 | 8.43 | 8.23 | 538,612 |
| Jul 17 2024 | 8.40 | -0.12 | -1.41% | 8.52 | 8.5598 | 8.31 | 523,594 |
| Jul 16 2024 | 8.52 | 0.30 | 3.65% | 8.28 | 8.52 | 8.255 | 478,247 |
| Jul 15 2024 | 8.22 | 0.09 | 1.11% | 8.19 | 8.335 | 8.15 | 633,154 |
| Jul 12 2024 | 8.13 | -0.11 | -1.33% | 8.31 | 8.36 | 8.06 | 500,273 |
| Jul 11 2024 | 8.24 | 0.04 | 0.49% | 8.26 | 8.30 | 8.16 | 443,677 |
| Jul 10 2024 | 8.20 | 0.09 | 1.11% | 8.15 | 8.2901 | 8.15 | 418,778 |
| Jul 09 2024 | 8.11 | -0.24 | -2.87% | 8.30 | 8.35 | 8.11 | 392,805 |
| Jul 08 2024 | 8.35 | -0.18 | -2.11% | 8.51 | 8.544 | 8.315 | 440,058 |
| Jul 05 2024 | 8.53 | -0.41 | -4.59% | 8.94 | 8.94 | 8.485 | 530,806 |
| Jul 03 2024 | 8.94 | 0.08 | 0.90% | 8.93 | 8.9479 | 8.85 | 275,420 |
| Jul 02 2024 | 8.86 | -0.08 | -0.89% | 8.94 | 8.94 | 8.75 | 289,708 |
| Jul 01 2024 | 8.94 | -0.18 | -1.97% | 9.00 | 9.038 | 8.775 | 372,420 |
| Jun 28 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 9.12 | 0 |
| Jun 27 2024 | 9.12 | -0.02 | -0.22% | 9.15 | 9.24 | 9.03 | 284,920 |
| Jun 26 2024 | 9.14 | 0.07 | 0.77% | 9.07 | 9.18 | 8.99 | 569,048 |
| Jun 25 2024 | 9.07 | 0.09 | 1.00% | 9.00 | 9.07 | 8.93 | 361,921 |
| Jun 24 2024 | 8.98 | 0.08 | 0.90% | 8.94 | 9.02 | 8.8801 | 449,269 |
