Takkt (TTK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 10.58 | -0.94 | -8.16 | 11.6 | 11.6 | 10.4 | 11636 |
| 1721334360 | 11.52 | 0.22 | 1.95 | 11.26 | 11.58 | 11.26 | 5293 |
| 1721248020 | 11.3 | -0.18 | -1.57 | 11.46 | 11.56 | 11.28 | 3062 |
| 1721161560 | 11.48 | 0.36 | 3.24 | 11.34 | 11.48 | 11.3 | 2743 |
| 1721075160 | 11.12 | -0.2 | -1.77 | 11.32 | 11.44 | 11.12 | 1973 |
| 1720815960 | 11.32 | -0.08 | -0.70 | 11.42 | 11.48 | 11.32 | 791 |
| 1720729560 | 11.4 | 0.16 | 1.42 | 11.24 | 11.48 | 11.24 | 7033 |
| 1720643220 | 11.24 | -0.44 | -3.77 | 11.34 | 11.68 | 11.24 | 4742 |
| 1720556760 | 11.68 | 0.14 | 1.21 | 11.58 | 11.76 | 11.58 | 3801 |
| 1720470360 | 11.54 | -0.2 | -1.70 | 11.52 | 11.66 | 11.5 | 3674 |
| 1720211220 | 11.74 | 0.16 | 1.38 | 11.64 | 11.74 | 11.64 | 2106 |
| 1720124820 | 11.58 | -0.04 | -0.34 | 11.8 | 11.8 | 11.58 | 1652 |
| 1720038420 | 11.62 | -0.16 | -1.36 | 11.72 | 11.74 | 11.62 | 891 |
| 1719952020 | 11.78 | -0.12 | -1.01 | 11.9 | 12 | 11.78 | 1250 |
| 1719865620 | 11.9 | 0.02 | 0.17 | 11.88 | 12.08 | 11.88 | 3436 |
| 1719606420 | 11.88 | 0.16 | 1.37 | 11.8 | 11.9 | 11.78 | 1897 |
| 1719520020 | 11.72 | 0.12 | 1.03 | 11.68 | 11.8 | 11.6 | 3977 |
| 1719433620 | 11.6 | -0.38 | -3.17 | 11.88 | 12 | 11.52 | 6365 |
| 1719347160 | 11.98 | 0.14 | 1.18 | 11.82 | 11.98 | 11.76 | 2658 |
| 1719260820 | 11.84 | 0.28 | 2.42 | 11.6 | 11.84 | 11.6 | 1613 |
| 1719001620 | 11.56 | 0.16 | 1.40 | 11.46 | 11.7 | 11.46 | 2362 |
| 1718915160 | 11.4 | 0.08 | 0.71 | 11.34 | 11.5 | 11.28 | 3404 |
| 1718828820 | 11.32 | 0.28 | 2.54 | 11.08 | 11.34 | 10.98 | 5745 |
| 1718742360 | 11.04 | -0.02 | -0.18 | 11.2 | 11.2 | 11.02 | 7656 |
| 1718656020 | 11.06 | -0.18 | -1.60 | 11.12 | 11.34 | 10.9 | 6591 |
| 1718396820 | 11.24 | -0.32 | -2.77 | 11.52 | 11.52 | 11.12 | 8103 |
| 1718310420 | 11.56 | -0.12 | -1.03 | 11.7 | 11.78 | 11.54 | 1728 |
| 1718224020 | 11.68 | -0.26 | -2.18 | 11.78 | 11.82 | 11.68 | 2931 |
| 1718137620 | 11.94 | 0.32 | 2.75 | 11.8 | 11.94 | 11.6 | 1310 |
| 1718051220 | 11.62 | -0.22 | -1.86 | 11.98 | 11.98 | 11.62 | 3356 |
| 1717792020 | 11.84 | -0.24 | -1.99 | 11.94 | 12 | 11.84 | 2155 |
| 1717705620 | 12.08 | -0.02 | -0.17 | 12.04 | 12.08 | 11.86 | 5870 |
| 1717619220 | 12.1 | 0.28 | 2.37 | 11.98 | 12.1 | 11.76 | 5937 |
| 1717532820 | 11.82 | -0.04 | -0.34 | 11.86 | 11.92 | 11.76 | 1864 |
| 1717446420 | 11.86 | 0 | 0.00 | 11.7 | 11.92 | 11.64 | 4699 |
| 1717187220 | 11.86 | -0.02 | -0.17 | 11.86 | 11.88 | 11.66 | 4177 |
| 1717100820 | 11.88 | 0.34 | 2.95 | 11.44 | 11.88 | 11.4 | 3774 |
| 1717014420 | 11.54 | 0.08 | 0.70 | 11.44 | 11.54 | 11.4 | 11594 |
| 1716928020 | 11.46 | -0.42 | -3.54 | 11.86 | 11.86 | 11.24 | 12636 |
| 1716841560 | 11.88 | -0.12 | -1.00 | 11.98 | 11.98 | 11.68 | 8668 |
| 1716582420 | 12 | -0.02 | -0.17 | 12.02 | 12.02 | 11.82 | 12147 |
| 1716496020 | 12.02 | -0.24 | -1.96 | 12.16 | 12.22 | 11.96 | 8656 |
| 1716409620 | 12.26 | 0 | 0.00 | 12.44 | 12.44 | 12.12 | 3476 |
| 1716323160 | 12.26 | -0.66 | -5.11 | 12.8 | 12.8 | 12.26 | 11186 |
| 1716236760 | 12.92 | -1.28 | -9.01 | 13.26 | 13.42 | 12.76 | 14737 |
| 1715977620 | 14.2 | 0.2 | 1.43 | 13.8 | 14.2 | 13.66 | 28927 |
| 1715891220 | 14 | 0.42 | 3.09 | 13.62 | 14 | 13.54 | 20652 |
| 1715804820 | 13.58 | 0.02 | 0.15 | 13.78 | 13.78 | 13.38 | 19818 |
| 1715718420 | 13.56 | -0.08 | -0.59 | 13.62 | 13.8 | 13.46 | 10604 |
| 1715631960 | 13.64 | 0.16 | 1.19 | 13.48 | 13.64 | 13.34 | 11833 |
| 1715372820 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.32 | 10071 |
| 1715286420 | 13.48 | 0.2 | 1.51 | 13.24 | 13.48 | 13.2 | 986 |
| 1715200020 | 13.28 | -0.2 | -1.48 | 13.58 | 13.58 | 13.12 | 3342 |
| 1715113620 | 13.48 | 0.18 | 1.35 | 13.3 | 13.48 | 13.18 | 5130 |
| 1715027220 | 13.3 | 0.12 | 0.91 | 13.1 | 13.76 | 13.1 | 14401 |
| 1714768020 | 13.18 | 0 | 0.00 | 13.16 | 13.22 | 13.14 | 4874 |
| 1714681560 | 13.18 | 0.02 | 0.15 | 13.18 | 13.18 | 12.92 | 6520 |
| 1714508820 | 13.16 | 0.24 | 1.86 | 13.1 | 13.16 | 13 | 3727 |
| 1714422420 | 12.92 | -0.06 | -0.46 | 13.12 | 13.12 | 12.66 | 10263 |
| 1714163220 | 12.98 | 0.24 | 1.88 | 12.58 | 12.98 | 12.58 | 4940 |
| 1714076820 | 12.74 | -0.48 | -3.63 | 13.22 | 13.22 | 12.5 | 13105 |
| 1713990420 | 13.22 | 0.1 | 0.76 | 13.16 | 13.28 | 13.16 | 7440 |
| 1713903960 | 13.12 | -0.12 | -0.91 | 13.18 | 13.3 | 13.12 | 6253 |
| 1713817560 | 13.24 | 0.04 | 0.30 | 13.02 | 13.24 | 13.02 | 8433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
