Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TKTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 8.92 | 0.00 | 0.00% | 8.92 | 9.00 | 8.78 | 14,786 |
| May 07 2024 | 8.92 | -0.06 | -0.67% | 8.94 | 9.00 | 8.88 | 6,570 |
| May 06 2024 | 8.98 | 0.00 | 0.00% | 8.98 | 9.04 | 8.94 | 2,144 |
| May 03 2024 | 8.98 | 0.04 | 0.45% | 8.96 | 9.04 | 8.94 | 652 |
| May 02 2024 | 8.94 | -0.14 | -1.54% | 9.08 | 9.10 | 8.90 | 5,809 |
| Apr 30 2024 | 9.08 | -0.04 | -0.44% | 9.14 | 9.14 | 8.94 | 550 |
| Apr 29 2024 | 9.12 | 0.08 | 0.88% | 9.06 | 9.24 | 8.96 | 3,014 |
| Apr 26 2024 | 9.04 | -0.26 | -2.80% | 8.96 | 9.20 | 8.96 | 530 |
| Apr 25 2024 | 9.30 | 0.30 | 3.33% | 9.00 | 9.30 | 9.00 | 2,206 |
| Apr 24 2024 | 9.00 | 0.00 | 0.00% | 9.08 | 9.08 | 9.00 | 79 |
| Apr 23 2024 | 9.00 | 0.00 | 0.00% | 8.90 | 9.08 | 8.88 | 1,092 |
| Apr 22 2024 | 9.00 | -0.10 | -1.10% | 9.10 | 9.10 | 8.90 | 3,679 |
| Apr 19 2024 | 9.10 | 0.02 | 0.22% | 8.92 | 9.10 | 8.90 | 241 |
| Apr 18 2024 | 9.08 | -0.02 | -0.22% | 9.10 | 9.10 | 8.90 | 113 |
| Apr 17 2024 | 9.10 | 0.10 | 1.11% | 8.90 | 9.10 | 8.90 | 70 |
| Apr 16 2024 | 9.00 | 0.00 | 0.00% | 9.08 | 9.08 | 8.90 | 8,551 |
| Apr 15 2024 | 9.00 | -0.16 | -1.75% | 9.00 | 9.12 | 9.00 | 1,506 |
| Apr 12 2024 | 9.16 | 0.16 | 1.78% | 9.02 | 9.18 | 8.98 | 11,002 |
| Apr 11 2024 | 9.00 | -0.22 | -2.39% | 8.94 | 9.02 | 8.94 | 2,569 |
| Apr 10 2024 | 9.22 | 0.18 | 1.99% | 9.02 | 9.22 | 8.96 | 6,251 |
| Apr 09 2024 | 9.04 | -0.12 | -1.31% | 8.94 | 9.18 | 8.94 | 819 |
| Apr 08 2024 | 9.16 | -0.02 | -0.22% | 9.10 | 9.16 | 8.96 | 134 |
| Apr 05 2024 | 9.18 | 0.18 | 2.00% | 9.12 | 9.18 | 8.84 | 1,718 |
| Apr 04 2024 | 9.00 | -0.06 | -0.66% | 8.92 | 9.06 | 8.86 | 4,361 |
| Apr 03 2024 | 9.06 | 0.00 | 0.00% | 9.06 | 9.06 | 9.06 | 0.00 |
| Apr 02 2024 | 9.06 | -0.08 | -0.88% | 8.92 | 9.06 | 8.92 | 881 |
| Mar 28 2024 | 9.14 | -0.04 | -0.44% | 9.12 | 9.14 | 9.12 | 8,358 |
| Mar 27 2024 | 9.18 | 0.32 | 3.61% | 9.16 | 9.18 | 8.82 | 674 |
| Mar 26 2024 | 8.86 | -0.32 | -3.49% | 9.00 | 9.14 | 8.86 | 1,535 |
| Mar 25 2024 | 9.18 | -0.06 | -0.65% | 9.20 | 9.20 | 9.00 | 137 |
| Mar 22 2024 | 9.24 | 0.16 | 1.76% | 8.92 | 9.24 | 8.92 | 12 |
| Mar 21 2024 | 9.08 | 0.00 | 0.00% | 9.08 | 9.08 | 8.90 | 332 |
| Mar 20 2024 | 9.08 | 0.10 | 1.11% | 8.82 | 9.08 | 8.76 | 2,054 |
| Mar 19 2024 | 8.98 | 0.00 | 0.00% | 9.00 | 9.00 | 8.82 | 66 |
| Mar 18 2024 | 8.98 | 0.04 | 0.45% | 8.94 | 9.00 | 8.78 | 670 |
| Mar 15 2024 | 8.94 | -0.12 | -1.32% | 9.00 | 9.16 | 8.74 | 7,079 |
| Mar 14 2024 | 9.06 | 0.06 | 0.67% | 9.10 | 9.30 | 8.70 | 13,952 |
| Mar 13 2024 | 9.00 | -0.06 | -0.66% | 9.34 | 9.34 | 9.00 | 14,597 |
| Mar 12 2024 | 9.06 | -0.24 | -2.58% | 9.30 | 9.34 | 9.06 | 3,592 |
| Mar 11 2024 | 9.30 | 0.00 | 0.00% | 9.28 | 9.36 | 9.26 | 1,065 |
| Mar 08 2024 | 9.30 | -0.06 | -0.64% | 9.64 | 9.70 | 9.28 | 2,019 |
| Mar 07 2024 | 9.36 | 0.00 | 0.00% | 9.36 | 9.74 | 9.24 | 3,533 |
| Mar 06 2024 | 9.36 | -0.38 | -3.90% | 9.70 | 9.70 | 9.36 | 104 |
| Mar 05 2024 | 9.74 | 0.34 | 3.62% | 9.52 | 9.74 | 9.38 | 3,659 |
| Mar 04 2024 | 9.40 | 0.00 | 0.00% | 9.44 | 9.76 | 9.36 | 3,425 |
| Mar 01 2024 | 9.40 | 0.04 | 0.43% | 9.40 | 9.46 | 9.40 | 1,909 |
| Feb 29 2024 | 9.36 | -0.24 | -2.50% | 9.52 | 9.52 | 9.36 | 3,842 |
| Feb 28 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.68 | 9.60 | 1,046 |
| Feb 27 2024 | 9.60 | -0.06 | -0.62% | 9.60 | 9.60 | 9.60 | 31 |
| Feb 26 2024 | 9.66 | -0.08 | -0.82% | 9.70 | 9.70 | 9.66 | 3,450 |
| Feb 23 2024 | 9.74 | 0.00 | 0.00% | 9.78 | 9.78 | 9.72 | 2,078 |
| Feb 22 2024 | 9.74 | -0.18 | -1.81% | 9.74 | 9.92 | 9.74 | 1,281 |
| Feb 21 2024 | 9.92 | 0.24 | 2.48% | 9.52 | 9.94 | 9.52 | 1,386 |
| Feb 20 2024 | 9.68 | -0.30 | -3.01% | 9.68 | 9.68 | 9.58 | 661 |
| Feb 19 2024 | 9.98 | 0.00 | 0.00% | 9.98 | 9.98 | 9.98 | 0.00 |
| Feb 16 2024 | 9.98 | 0.32 | 3.31% | 9.90 | 10.20 | 9.82 | 21,049 |
| Feb 15 2024 | 9.66 | 0.14 | 1.47% | 9.52 | 9.66 | 9.38 | 995 |
| Feb 14 2024 | 9.52 | 0.00 | 0.00% | 9.52 | 9.52 | 9.38 | 475 |
| Feb 13 2024 | 9.52 | 0.16 | 1.71% | 9.36 | 9.52 | 9.36 | 2,364 |
| Feb 12 2024 | 9.36 | -0.12 | -1.27% | 9.34 | 9.48 | 9.34 | 8,398 |
| Feb 09 2024 | 9.48 | 0.04 | 0.42% | 9.70 | 9.70 | 9.30 | 12,809 |
