Register for streaming realtime charts, analysis tools, and prices.
TKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 46.01 | -2.52 | -5.19% | 48.50 | 49.30 | 44.66 | 53,301,208.00 |
| Jun 06 2024 | 48.53 | -1.54 | -3.08% | 50.03 | 50.23 | 48.10 | 35,913,275.00 |
| Jun 05 2024 | 50.07 | 0.920 | 1.87% | 49.13 | 50.24 | 48.84 | 70,134,069.00 |
| Jun 04 2024 | 49.15 | 0.410 | 0.84% | 48.72 | 49.25 | 47.30 | 43,145,606.00 |
| Jun 03 2024 | 48.74 | -0.960 | -1.93% | 49.67 | 51.01 | 48.45 | 60,139,302.00 |
| Jun 02 2024 | 49.70 | 0.780 | 1.59% | 49.00 | 50.14 | 48.53 | 32,677,704.00 |
| Jun 01 2024 | 48.92 | -0.220 | -0.45% | 49.03 | 49.25 | 48.50 | 23,915,719.00 |
| May 31 2024 | 49.14 | -0.060 | -0.12% | 49.09 | 49.90 | 48.50 | 36,907,929.00 |
| May 30 2024 | 49.20 | -0.960 | -1.91% | 50.13 | 50.90 | 48.44 | 54,757,046.00 |
| May 29 2024 | 50.16 | -0.680 | -1.34% | 50.82 | 51.50 | 49.92 | 54,150,716.00 |
| May 28 2024 | 50.84 | -1.29 | -2.47% | 52.20 | 52.42 | 50.23 | 48,704,784.00 |
| May 27 2024 | 52.13 | 0.030 | 0.06% | 52.03 | 53.18 | 51.20 | 147,382,550.00 |
| May 26 2024 | 52.10 | -1.59 | -2.96% | 53.67 | 54.52 | 52.09 | 52,058,500.00 |
| May 25 2024 | 53.69 | 0.740 | 1.40% | 53.02 | 53.77 | 52.82 | 29,524,213.00 |
| May 24 2024 | 52.95 | 0.170 | 0.32% | 52.88 | 53.70 | 51.39 | 51,676,365.00 |
| May 23 2024 | 52.78 | 0.100 | 0.19% | 52.76 | 53.67 | 49.88 | 85,825,005.00 |
| May 22 2024 | 52.68 | -1.47 | -2.71% | 54.09 | 54.18 | 51.92 | 62,347,132.00 |
| May 21 2024 | 54.15 | 0.720 | 1.35% | 53.49 | 55.13 | 52.12 | 94,017,883.00 |
| May 20 2024 | 53.43 | 3.43 | 6.86% | 50.02 | 54.00 | 49.51 | 131,740,939.00 |
| May 19 2024 | 50.00 | -2.05 | -3.94% | 52.09 | 52.84 | 49.84 | 64,884,010.00 |
| May 18 2024 | 52.05 | -0.270 | -0.52% | 52.40 | 53.04 | 51.57 | 60,493,965.00 |
| May 17 2024 | 52.32 | 0.880 | 1.71% | 51.39 | 52.97 | 50.60 | 74,034,781.00 |
| May 16 2024 | 51.44 | 0.950 | 1.88% | 50.38 | 52.30 | 49.88 | 89,541,492.00 |
| May 15 2024 | 50.49 | 2.68 | 5.61% | 47.90 | 50.85 | 47.49 | 77,510,308.00 |
| May 14 2024 | 47.81 | -0.990 | -2.03% | 48.91 | 49.83 | 47.60 | 76,290,276.00 |
| May 13 2024 | 48.80 | -1.37 | -2.73% | 50.21 | 50.36 | 47.17 | 89,782,633.00 |
| May 12 2024 | 50.17 | -0.960 | -1.88% | 51.16 | 51.56 | 50.09 | 54,883,051.00 |
| May 11 2024 | 51.13 | 1.00 | 1.99% | 50.03 | 52.34 | 49.96 | 91,530,580.00 |
| May 10 2024 | 50.13 | -1.54 | -2.98% | 51.63 | 52.98 | 49.42 | 104,948,659.00 |
| May 09 2024 | 51.67 | 1.88 | 3.78% | 50.04 | 51.85 | 49.16 | 68,191,418.00 |
| May 08 2024 | 49.79 | -0.630 | -1.25% | 50.12 | 51.19 | 49.00 | 92,502,632.00 |
| May 07 2024 | 50.42 | -1.66 | -3.19% | 52.02 | 53.03 | 50.00 | 92,375,166.00 |
| May 06 2024 | 52.08 | -0.970 | -1.83% | 52.96 | 54.37 | 51.93 | 158,147,159.00 |
| May 05 2024 | 53.05 | 0.330 | 0.63% | 52.78 | 53.89 | 50.82 | 103,786,396.00 |
| May 04 2024 | 52.72 | 1.17 | 2.27% | 51.40 | 53.30 | 50.34 | 126,489,770.00 |
| May 03 2024 | 51.55 | 2.35 | 4.78% | 49.14 | 51.76 | 48.47 | 121,160,555.00 |
| May 02 2024 | 49.20 | -0.570 | -1.15% | 49.72 | 50.84 | 47.35 | 90,906,717.00 |
| May 01 2024 | 49.77 | 1.57 | 3.26% | 48.16 | 49.99 | 45.16 | 151,555,357.00 |
| Apr 30 2024 | 48.20 | -3.22 | -6.26% | 51.33 | 51.44 | 46.22 | 143,176,355.00 |
| Apr 29 2024 | 51.42 | -1.91 | -3.58% | 51.10 | 54.84 | 47.89 | 293,474,053.00 |
| Apr 28 2024 | 53.33 | 1.84 | 3.57% | 51.61 | 62.07 | 51.61 | 208,472,616.00 |
| Apr 27 2024 | 51.49 | 2.16 | 4.38% | 49.35 | 54.57 | 47.91 | 154,921,491.00 |
| Apr 26 2024 | 49.33 | -1.09 | -2.16% | 50.41 | 50.46 | 48.51 | 69,745,933.00 |
| Apr 25 2024 | 50.42 | -0.790 | -1.54% | 51.17 | 51.54 | 48.41 | 97,225,757.00 |
| Apr 24 2024 | 51.21 | -3.50 | -6.40% | 54.71 | 55.15 | 50.52 | 116,137,904.00 |
| Apr 23 2024 | 54.71 | -1.78 | -3.15% | 56.54 | 56.61 | 53.92 | 121,193,382.00 |
| Apr 22 2024 | 56.49 | 1.35 | 2.45% | 55.22 | 56.67 | 54.08 | 184,813,732.00 |
| Apr 21 2024 | 55.14 | 1.77 | 3.32% | 53.35 | 58.13 | 53.35 | 159,524,803.00 |
| Apr 20 2024 | 53.37 | 3.83 | 7.73% | 49.59 | 54.48 | 49.47 | 193,296,468.00 |
| Apr 19 2024 | 49.54 | 0.210 | 0.43% | 49.42 | 50.52 | 45.41 | 140,925,839.00 |
| Apr 18 2024 | 49.33 | 0.850 | 1.75% | 48.45 | 49.69 | 46.68 | 128,682,559.00 |
| Apr 17 2024 | 48.48 | -1.26 | -2.53% | 49.39 | 50.43 | 47.40 | 108,963,438.00 |
| Apr 16 2024 | 49.74 | -1.29 | -2.53% | 51.10 | 51.10 | 47.61 | 151,501,669.00 |
| Apr 15 2024 | 51.03 | -2.30 | -4.31% | 52.89 | 54.50 | 48.84 | 277,533,203.00 |
| Apr 14 2024 | 53.33 | 2.93 | 5.81% | 50.19 | 53.92 | 47.74 | 183,175,086.00 |
| Apr 13 2024 | 50.40 | -6.49 | -11.41% | 56.99 | 58.64 | 44.67 | 175,769,020.00 |
| Apr 12 2024 | 56.89 | -9.09 | -13.78% | 65.05 | 66.15 | 55.30 | 159,951,540.00 |
| Apr 11 2024 | 65.98 | -3.65 | -5.24% | 69.31 | 69.66 | 65.07 | 153,813,769.00 |
| Apr 10 2024 | 69.63 | -1.93 | -2.70% | 72.35 | 72.35 | 66.05 | 155,636,369.00 |
| Apr 09 2024 | 71.56 | 3.82 | 5.64% | 67.75 | 75.68 | 67.00 | 202,574,888.00 |
| Apr 08 2024 | 67.74 | 1.84 | 2.79% | 65.41 | 68.13 | 63.10 | 183,690,329.00 |
| Apr 07 2024 | 65.90 | 1.45 | 2.25% | 64.20 | 67.00 | 63.96 | 112,194,260.00 |
| Apr 06 2024 | 64.45 | -0.390 | -0.60% | 64.27 | 67.35 | 63.64 | 114,266,165.00 |
| Apr 05 2024 | 64.84 | -2.32 | -3.45% | 67.15 | 67.15 | 62.70 | 151,441,241.00 |
| Apr 04 2024 | 67.16 | 4.67 | 7.47% | 62.56 | 68.50 | 60.69 | 191,119,126.00 |
| Apr 03 2024 | 62.49 | -2.48 | -3.82% | 64.81 | 66.50 | 61.36 | 162,583,228.00 |
| Apr 02 2024 | 64.97 | -6.15 | -8.65% | 70.93 | 71.07 | 64.33 | 168,830,515.00 |
| Apr 01 2024 | 71.12 | -1.53 | -2.11% | 74.69 | 79.07 | 69.10 | 178,354,119.00 |
| Mar 31 2024 | 72.65 | 2.72 | 3.89% | 69.50 | 79.59 | 68.51 | 150,454,834.00 |
| Mar 30 2024 | 69.93 | 0.660 | 0.95% | 69.26 | 74.38 | 69.26 | 172,201,811.00 |
| Mar 29 2024 | 69.27 | -5.52 | -7.38% | 74.81 | 74.81 | 68.31 | 153,986,329.00 |
| Mar 28 2024 | 74.79 | -5.41 | -6.75% | 79.93 | 83.96 | 72.50 | 176,929,975.00 |
| Mar 27 2024 | 80.20 | -2.53 | -3.06% | 87.20 | 92.51 | 80.10 | 209,312,412.00 |
| Mar 26 2024 | 82.73 | 27.06 | 48.61% | 56.01 | 82.76 | 55.74 | 239,822,535.00 |
| Mar 25 2024 | 55.67 | 0.670 | 1.22% | 54.52 | 56.34 | 53.23 | 207,491,374.00 |
| Mar 24 2024 | 55.00 | -1.16 | -2.07% | 56.00 | 57.37 | 53.76 | 167,433,610.00 |
| Mar 23 2024 | 56.16 | 2.71 | 5.07% | 53.50 | 60.46 | 51.25 | 160,822,782.00 |
| Mar 22 2024 | 53.45 | 2.35 | 4.60% | 51.32 | 54.77 | 50.31 | 221,149,316.00 |
| Mar 21 2024 | 51.10 | 1.10 | 2.20% | 50.16 | 53.02 | 49.02 | 140,130,244.00 |
| Mar 20 2024 | 50.00 | 3.26 | 6.97% | 46.63 | 50.51 | 43.74 | 179,816,935.00 |
| Mar 19 2024 | 46.74 | -4.35 | -8.51% | 51.22 | 51.67 | 46.06 | 151,824,446.00 |
| Mar 18 2024 | 51.09 | -1.35 | -2.57% | 52.02 | 52.10 | 50.17 | 88,517,557.00 |
| Mar 17 2024 | 52.44 | 1.85 | 3.66% | 50.40 | 52.90 | 48.26 | 169,681,295.00 |
| Mar 16 2024 | 50.59 | -3.54 | -6.54% | 53.90 | 54.08 | 49.45 | 171,693,542.00 |
| Mar 15 2024 | 54.13 | -0.570 | -1.04% | 54.47 | 55.20 | 49.35 | 378,458,691.00 |
| Mar 14 2024 | 54.70 | -1.70 | -3.01% | 55.85 | 56.45 | 50.45 | 185,911,483.00 |
| Mar 13 2024 | 56.40 | -0.110 | -0.19% | 56.53 | 57.90 | 54.59 | 202,803,553.00 |
| Mar 12 2024 | 56.51 | 2.65 | 4.92% | 53.90 | 57.32 | 52.50 | 216,621,395.00 |
| Mar 11 2024 | 53.86 | 1.87 | 3.60% | 52.46 | 55.81 | 48.78 | 473,493,036.00 |
| Mar 10 2024 | 51.99 | 1.41 | 2.79% | 50.75 | 53.97 | 49.76 | 242,807,947.00 |
| Mar 09 2024 | 50.58 | 1.44 | 2.93% | 48.93 | 50.62 | 48.12 | 2,830,645.00 |
