Register for real-time alerts, custom portfolio, and market movers
TKA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.754 | -0.07 | -1.47% | 4.76 | 4.789 | 4.628 | 266,269 |
| May 23 2024 | 4.825 | 0.16 | 3.52% | 4.679 | 4.828 | 4.653 | 296,249 |
| May 22 2024 | 4.661 | -0.07 | -1.46% | 4.749 | 4.754 | 4.606 | 459,842 |
| May 21 2024 | 4.73 | -0.10 | -2.11% | 4.853 | 4.887 | 4.721 | 274,076 |
| May 20 2024 | 4.832 | -0.11 | -2.13% | 4.998 | 5.07 | 4.827 | 365,429 |
| May 17 2024 | 4.937 | 0.06 | 1.15% | 4.902 | 5.016 | 4.866 | 315,576 |
| May 16 2024 | 4.881 | -0.01 | -0.18% | 4.874 | 4.989 | 4.781 | 451,272 |
| May 15 2024 | 4.89 | -0.05 | -1.03% | 4.80 | 4.938 | 4.535 | 1,435,470 |
| May 14 2024 | 4.941 | 0.00 | 0.10% | 4.938 | 5.034 | 4.869 | 355,520 |
| May 13 2024 | 4.936 | 0.04 | 0.92% | 4.89 | 4.949 | 4.85 | 197,875 |
| May 10 2024 | 4.891 | 0.04 | 0.87% | 4.858 | 4.965 | 4.825 | 333,731 |
| May 09 2024 | 4.849 | 0.04 | 0.77% | 4.859 | 4.897 | 4.807 | 76,304 |
| May 08 2024 | 4.812 | -0.07 | -1.43% | 4.851 | 4.882 | 4.77 | 217,084 |
| May 07 2024 | 4.882 | -0.07 | -1.37% | 4.965 | 4.974 | 4.823 | 257,555 |
| May 06 2024 | 4.95 | 0.12 | 2.57% | 4.83 | 5.00 | 4.821 | 355,233 |
| May 03 2024 | 4.826 | -0.09 | -1.91% | 4.919 | 4.926 | 4.821 | 195,391 |
| May 02 2024 | 4.92 | 0.20 | 4.24% | 4.71 | 4.928 | 4.701 | 245,447 |
| Apr 30 2024 | 4.72 | -0.07 | -1.36% | 4.778 | 4.853 | 4.72 | 360,843 |
| Apr 29 2024 | 4.785 | 0.01 | 0.29% | 4.80 | 4.829 | 4.71 | 411,867 |
| Apr 26 2024 | 4.771 | 0.28 | 6.28% | 4.621 | 4.962 | 4.601 | 1,415,257 |
| Apr 25 2024 | 4.489 | -0.06 | -1.34% | 4.526 | 4.546 | 4.424 | 433,226 |
| Apr 24 2024 | 4.55 | 0.02 | 0.49% | 4.532 | 4.599 | 4.494 | 364,357 |
| Apr 23 2024 | 4.528 | -0.04 | -0.90% | 4.569 | 4.569 | 4.494 | 379,264 |
| Apr 22 2024 | 4.569 | 0.03 | 0.55% | 4.544 | 4.599 | 4.512 | 325,882 |
| Apr 19 2024 | 4.544 | -0.11 | -2.28% | 4.615 | 4.654 | 4.515 | 443,846 |
| Apr 18 2024 | 4.65 | 0.05 | 1.06% | 4.675 | 4.699 | 4.613 | 219,856 |
| Apr 17 2024 | 4.601 | -0.05 | -1.05% | 4.649 | 4.71 | 4.601 | 281,369 |
| Apr 16 2024 | 4.65 | -0.19 | -3.95% | 4.841 | 4.857 | 4.601 | 688,533 |
| Apr 15 2024 | 4.841 | 0.02 | 0.44% | 4.832 | 5.006 | 4.80 | 389,584 |
| Apr 12 2024 | 4.82 | -0.13 | -2.57% | 4.942 | 5.102 | 4.771 | 731,105 |
| Apr 11 2024 | 4.947 | -0.36 | -6.84% | 5.276 | 5.278 | 4.897 | 1,133,260 |
| Apr 10 2024 | 5.31 | -0.06 | -1.12% | 5.376 | 5.45 | 5.222 | 578,577 |
| Apr 09 2024 | 5.37 | 0.02 | 0.30% | 5.338 | 5.404 | 5.292 | 587,104 |
| Apr 08 2024 | 5.354 | 0.08 | 1.56% | 5.288 | 5.358 | 5.22 | 422,288 |
| Apr 05 2024 | 5.272 | 0.12 | 2.29% | 5.20 | 5.286 | 5.178 | 293,689 |
| Apr 04 2024 | 5.154 | -0.02 | -0.46% | 5.19 | 5.288 | 5.12 | 665,283 |
| Apr 03 2024 | 5.178 | 0.09 | 1.77% | 5.098 | 5.188 | 4.971 | 512,760 |
| Apr 02 2024 | 5.088 | 0.11 | 2.21% | 5.018 | 5.13 | 4.95 | 576,405 |
| Mar 28 2024 | 4.978 | -0.06 | -1.23% | 5.048 | 5.06 | 4.911 | 389,264 |
| Mar 27 2024 | 5.04 | 0.08 | 1.61% | 4.951 | 5.04 | 4.921 | 477,171 |
| Mar 26 2024 | 4.96 | -0.04 | -0.84% | 5.002 | 5.028 | 4.927 | 307,897 |
| Mar 25 2024 | 5.002 | -0.02 | -0.32% | 5.048 | 5.048 | 4.945 | 442,714 |
| Mar 22 2024 | 5.018 | 0.05 | 1.07% | 4.989 | 5.036 | 4.931 | 381,940 |
| Mar 21 2024 | 4.965 | 0.08 | 1.72% | 4.939 | 5.058 | 4.901 | 491,972 |
| Mar 20 2024 | 4.881 | 0.04 | 0.85% | 4.859 | 4.921 | 4.81 | 289,086 |
| Mar 19 2024 | 4.84 | -0.01 | -0.12% | 4.919 | 4.949 | 4.753 | 473,721 |
| Mar 18 2024 | 4.846 | 0.13 | 2.73% | 4.72 | 4.91 | 4.671 | 648,071 |
| Mar 15 2024 | 4.717 | 0.11 | 2.37% | 4.654 | 4.725 | 4.577 | 276,207 |
| Mar 14 2024 | 4.608 | -0.12 | -2.56% | 4.731 | 4.749 | 4.604 | 286,035 |
| Mar 13 2024 | 4.729 | -0.03 | -0.55% | 4.759 | 4.759 | 4.626 | 314,666 |
| Mar 12 2024 | 4.755 | 0.18 | 3.89% | 4.643 | 4.755 | 4.584 | 413,831 |
| Mar 11 2024 | 4.577 | 0.01 | 0.33% | 4.59 | 4.659 | 4.53 | 300,944 |
| Mar 08 2024 | 4.562 | -0.01 | -0.24% | 4.579 | 4.639 | 4.485 | 258,879 |
| Mar 07 2024 | 4.573 | -0.04 | -0.80% | 4.57 | 4.599 | 4.49 | 314,464 |
| Mar 06 2024 | 4.61 | 0.04 | 0.96% | 4.531 | 4.64 | 4.531 | 203,294 |
| Mar 05 2024 | 4.566 | -0.06 | -1.38% | 4.61 | 4.639 | 4.514 | 444,354 |
| Mar 04 2024 | 4.63 | -0.12 | -2.51% | 4.77 | 4.771 | 4.601 | 358,984 |
| Mar 01 2024 | 4.749 | 0.00 | 0.02% | 4.749 | 4.779 | 4.618 | 509,883 |
| Feb 29 2024 | 4.748 | 0.08 | 1.67% | 4.68 | 4.76 | 4.605 | 626,763 |
| Feb 28 2024 | 4.67 | -0.01 | -0.19% | 4.69 | 4.719 | 4.59 | 581,610 |
| Feb 27 2024 | 4.679 | 0.21 | 4.68% | 4.47 | 4.699 | 4.441 | 965,118 |
