Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TKMNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 17.91 | -0.140 | -0.77% | 18.11 | 18.37 | 17.46 | 0.00 |
| May 23 2024 | 18.05 | 0.080 | 0.43% | 17.95 | 18.93 | 17.14 | 0.00 |
| May 22 2024 | 17.97 | -0.240 | -1.32% | 18.20 | 18.31 | 17.55 | 0.00 |
| May 21 2024 | 18.21 | 0.630 | 3.60% | 17.62 | 18.42 | 17.44 | 0.00 |
| May 20 2024 | 17.58 | 2.84 | 19.30% | 13.86 | 17.69 | 13.75 | 0.00 |
| May 19 2024 | 14.74 | -0.270 | -1.79% | 15.00 | 15.06 | 14.69 | 0.00 |
| May 18 2024 | 15.00 | 0.170 | 1.14% | 14.84 | 15.11 | 14.82 | 0.00 |
| May 17 2024 | 14.83 | 0.700 | 4.95% | 14.13 | 14.97 | 14.09 | 0.00 |
| May 16 2024 | 14.13 | -0.450 | -3.11% | 14.58 | 14.60 | 14.05 | 0.00 |
| May 15 2024 | 14.59 | 0.740 | 5.38% | 13.86 | 14.60 | 13.75 | 0.00 |
| May 14 2024 | 13.84 | -0.320 | -2.24% | 14.15 | 14.21 | 13.74 | 0.00 |
| May 13 2024 | 14.16 | 0.090 | 0.65% | 13.99 | 14.37 | 13.94 | 0.00 |
| May 12 2024 | 14.07 | 0.100 | 0.69% | 13.99 | 14.17 | 13.94 | 0.00 |
| May 11 2024 | 13.97 | 0.00 | -0.03% | 13.99 | 14.13 | 13.88 | 0.00 |
| May 10 2024 | 13.98 | -0.600 | -4.10% | 14.55 | 14.66 | 13.83 | 0.00 |
| May 09 2024 | 14.57 | 0.300 | 2.09% | 14.29 | 14.68 | 14.18 | 0.00 |
| May 08 2024 | 14.28 | -0.220 | -1.50% | 14.47 | 14.59 | 14.12 | 0.00 |
| May 07 2024 | 14.49 | -0.240 | -1.64% | 14.74 | 15.03 | 14.45 | 0.00 |
| May 06 2024 | 14.74 | -0.320 | -2.14% | 14.36 | 15.40 | 14.22 | 0.00 |
| May 05 2024 | 15.06 | 0.090 | 0.60% | 14.96 | 15.22 | 14.77 | 0.00 |
| May 04 2024 | 14.97 | 0.060 | 0.37% | 14.90 | 15.21 | 14.87 | 0.00 |
| May 03 2024 | 14.91 | 0.560 | 3.88% | 14.36 | 15.01 | 14.22 | 0.00 |
| May 02 2024 | 14.36 | 0.050 | 0.33% | 14.29 | 14.47 | 13.91 | 0.00 |
| May 01 2024 | 14.31 | -0.200 | -1.40% | 14.46 | 14.50 | 13.51 | 0.00 |
| Apr 30 2024 | 14.51 | -0.930 | -6.02% | 15.41 | 15.60 | 14.01 | 0.00 |
| Apr 29 2024 | 15.44 | -0.240 | -1.53% | 14.70 | 15.52 | 13.79 | 0.00 |
| Apr 28 2024 | 15.68 | 0.060 | 0.37% | 15.63 | 16.07 | 15.60 | 0.00 |
| Apr 27 2024 | 15.62 | 0.600 | 4.00% | 15.04 | 15.75 | 14.79 | 0.00 |
| Apr 26 2024 | 15.02 | -0.140 | -0.91% | 15.15 | 15.20 | 14.91 | 0.00 |
| Apr 25 2024 | 15.16 | 0.110 | 0.71% | 15.08 | 15.32 | 14.76 | 0.00 |
| Apr 24 2024 | 15.06 | -0.400 | -2.62% | 15.48 | 15.81 | 14.91 | 0.00 |
| Apr 23 2024 | 15.46 | 0.090 | 0.56% | 15.37 | 15.67 | 15.15 | 0.00 |
| Apr 22 2024 | 15.37 | 0.260 | 1.69% | 14.70 | 15.51 | 13.79 | 0.00 |
| Apr 21 2024 | 15.12 | -0.020 | -0.12% | 15.13 | 15.35 | 14.98 | 0.00 |
| Apr 20 2024 | 15.14 | 0.400 | 2.71% | 14.67 | 15.23 | 14.51 | 0.00 |
| Apr 19 2024 | 14.74 | 0.010 | 0.05% | 14.70 | 15.00 | 13.79 | 0.00 |
| Apr 18 2024 | 14.73 | 0.410 | 2.83% | 14.36 | 14.86 | 14.20 | 0.00 |
| Apr 17 2024 | 14.32 | -0.490 | -3.33% | 14.81 | 14.98 | 14.05 | 0.00 |
| Apr 16 2024 | 14.82 | -0.080 | -0.53% | 14.87 | 15.00 | 14.41 | 0.00 |
| Apr 15 2024 | 14.90 | -0.290 | -1.88% | 15.12 | 15.72 | 14.59 | 0.00 |
| Apr 14 2024 | 15.18 | 0.640 | 4.39% | 14.45 | 15.23 | 14.00 | 0.00 |
| Apr 13 2024 | 14.54 | -1.03 | -6.63% | 15.50 | 15.84 | 13.87 | 0.00 |
| Apr 12 2024 | 15.58 | -1.27 | -7.52% | 16.83 | 17.06 | 15.04 | 0.00 |
| Apr 11 2024 | 16.84 | -0.160 | -0.93% | 16.98 | 17.37 | 16.70 | 0.00 |
| Apr 10 2024 | 17.00 | 0.150 | 0.88% | 16.83 | 17.08 | 16.41 | 0.00 |
| Apr 09 2024 | 16.85 | -0.890 | -5.01% | 17.76 | 17.89 | 16.63 | 0.00 |
| Apr 08 2024 | 17.74 | 1.15 | 6.92% | 15.99 | 17.89 | 15.47 | 0.00 |
| Apr 07 2024 | 16.59 | 0.440 | 2.76% | 16.11 | 16.61 | 16.07 | 0.00 |
| Apr 06 2024 | 16.15 | 0.180 | 1.12% | 15.91 | 16.30 | 15.91 | 0.00 |
| Apr 05 2024 | 15.97 | -0.010 | -0.07% | 15.99 | 16.07 | 15.47 | 0.00 |
| Apr 04 2024 | 15.98 | 0.050 | 0.29% | 15.87 | 16.54 | 15.63 | 0.00 |
| Apr 03 2024 | 15.94 | 0.190 | 1.23% | 15.78 | 16.17 | 15.41 | 0.00 |
| Apr 02 2024 | 15.74 | -1.14 | -6.74% | 16.84 | 16.84 | 15.46 | 0.00 |
| Apr 01 2024 | 16.88 | -0.610 | -3.51% | 17.50 | 17.50 | 16.43 | 0.00 |
| Mar 31 2024 | 17.49 | 0.650 | 3.83% | 16.85 | 17.54 | 16.85 | 0.00 |
| Mar 30 2024 | 16.85 | -0.040 | -0.22% | 16.86 | 17.13 | 16.76 | 0.00 |
| Mar 29 2024 | 16.88 | -0.230 | -1.36% | 17.11 | 17.20 | 16.68 | 0.00 |
| Mar 28 2024 | 17.12 | 0.340 | 2.01% | 16.81 | 17.34 | 16.65 | 0.00 |
| Mar 27 2024 | 16.78 | -0.440 | -2.58% | 17.23 | 17.60 | 16.63 | 0.00 |
| Mar 26 2024 | 17.22 | 0.030 | 0.15% | 17.21 | 17.65 | 17.04 | 0.00 |
| Mar 25 2024 | 17.20 | 0.600 | 3.62% | 16.84 | 17.52 | 16.49 | 0.00 |
| Mar 24 2024 | 16.60 | 0.490 | 3.03% | 16.07 | 16.67 | 15.86 | 0.00 |
| Mar 23 2024 | 16.11 | 0.180 | 1.12% | 15.99 | 16.43 | 15.71 | 0.00 |
| Mar 22 2024 | 15.93 | -0.840 | -5.01% | 16.79 | 17.00 | 15.64 | 0.00 |
| Mar 21 2024 | 16.77 | -0.120 | -0.71% | 16.84 | 17.21 | 16.38 | 0.00 |
| Mar 20 2024 | 16.89 | 1.65 | 10.84% | 15.17 | 16.97 | 14.72 | 0.00 |
| Mar 19 2024 | 15.24 | -1.69 | -9.97% | 16.90 | 16.98 | 15.15 | 0.00 |
| Mar 18 2024 | 16.93 | -0.520 | -3.01% | 19.22 | 19.26 | 16.65 | 0.00 |
| Mar 17 2024 | 17.45 | 0.550 | 3.24% | 17.04 | 17.65 | 16.44 | 0.00 |
| Mar 16 2024 | 16.90 | -1.06 | -5.92% | 17.99 | 18.14 | 16.72 | 0.00 |
| Mar 15 2024 | 17.97 | -0.690 | -3.69% | 19.22 | 19.26 | 17.24 | 0.00 |
| Mar 14 2024 | 18.65 | -0.590 | -3.05% | 19.22 | 19.26 | 17.88 | 0.00 |
| Mar 13 2024 | 19.24 | 0.160 | 0.83% | 19.10 | 19.59 | 18.93 | 0.00 |
| Mar 12 2024 | 19.08 | -0.460 | -2.37% | 19.56 | 19.65 | 18.50 | 0.00 |
| Mar 11 2024 | 19.54 | 0.890 | 4.75% | 18.36 | 19.64 | 18.17 | 0.00 |
| Mar 10 2024 | 18.66 | -0.150 | -0.82% | 18.78 | 19.06 | 18.27 | 0.00 |
| Mar 09 2024 | 18.81 | 0.120 | 0.63% | 18.69 | 18.97 | 18.64 | 0.00 |
| Mar 08 2024 | 18.70 | 0.140 | 0.76% | 18.61 | 19.21 | 18.39 | 0.00 |
| Mar 07 2024 | 18.56 | 0.240 | 1.33% | 18.36 | 18.92 | 17.97 | 0.00 |
| Mar 06 2024 | 18.31 | 1.27 | 7.48% | 17.10 | 18.73 | 16.84 | 0.00 |
| Mar 05 2024 | 17.04 | -0.400 | -2.32% | 17.45 | 18.35 | 15.58 | 0.00 |
| Mar 04 2024 | 17.44 | 0.710 | 4.26% | 16.31 | 17.49 | 16.26 | 0.00 |
| Mar 03 2024 | 16.73 | 0.290 | 1.79% | 16.43 | 16.77 | 16.20 | 0.00 |
| Mar 02 2024 | 16.43 | -0.050 | -0.32% | 16.48 | 16.62 | 16.33 | 0.00 |
| Mar 01 2024 | 16.49 | 0.370 | 2.31% | 16.05 | 16.57 | 16.05 | 0.00 |
| Feb 29 2024 | 16.11 | -0.070 | -0.41% | 16.31 | 16.91 | 15.89 | 0.00 |
| Feb 28 2024 | 16.18 | 0.610 | 3.94% | 15.58 | 16.74 | 15.52 | 0.00 |
| Feb 27 2024 | 15.57 | 0.310 | 2.04% | 15.26 | 15.79 | 15.22 | 0.00 |
| Feb 26 2024 | 15.26 | 0.300 | 2.03% | 14.46 | 15.36 | 13.83 | 0.00 |
| Feb 25 2024 | 14.95 | 0.590 | 4.11% | 14.37 | 14.96 | 14.34 | 0.00 |
| Feb 24 2024 | 14.36 | 0.320 | 2.26% | 14.03 | 14.42 | 13.96 | 0.00 |
