Register for real-time alerts, custom portfolio, and market movers
TKNO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 2.03 | 1.74 | 10,292 |
| May 17 2024 | 1.79 | -0.11 | -5.79% | 1.90 | 1.9857 | 1.79 | 2,690 |
| May 16 2024 | 1.90 | 0.02 | 1.06% | 1.94 | 1.9943 | 1.87 | 3,988 |
| May 15 2024 | 1.88 | -0.07 | -3.59% | 1.99 | 2.00 | 1.88 | 5,199 |
| May 14 2024 | 1.95 | 0.21 | 12.07% | 1.81 | 1.97 | 1.81 | 9,163 |
| May 13 2024 | 1.74 | -0.06 | -3.33% | 1.86 | 1.89 | 1.74 | 10,252 |
| May 10 2024 | 1.80 | -0.01 | -0.55% | 1.82 | 1.98 | 1.80 | 2,876 |
| May 09 2024 | 1.81 | -0.04 | -2.16% | 1.86 | 1.96 | 1.80 | 8,043 |
| May 08 2024 | 1.85 | -0.07 | -3.65% | 1.90 | 1.91 | 1.85 | 1,837 |
| May 07 2024 | 1.92 | -0.06 | -3.03% | 1.99 | 2.00 | 1.89 | 7,746 |
| May 06 2024 | 1.98 | 0.08 | 4.21% | 1.94 | 2.00 | 1.9356 | 8,246 |
| May 03 2024 | 1.90 | -0.04 | -1.81% | 1.96 | 1.96 | 1.90 | 6,858 |
| May 02 2024 | 1.935 | 0.03 | 1.31% | 1.93 | 1.9498 | 1.70 | 10,382 |
| May 01 2024 | 1.91 | 0.13 | 7.30% | 1.79 | 1.95 | 1.78 | 5,458 |
| Apr 30 2024 | 1.78 | 0.08 | 4.71% | 1.67 | 1.92 | 1.67 | 26,007 |
| Apr 29 2024 | 1.70 | -0.03 | -1.73% | 1.70 | 1.7818 | 1.67 | 10,959 |
| Apr 26 2024 | 1.73 | 0.03 | 1.76% | 1.71 | 1.8116 | 1.68 | 23,753 |
| Apr 25 2024 | 1.70 | -0.01 | -0.58% | 1.76 | 1.8571 | 1.70 | 11,324 |
| Apr 24 2024 | 1.71 | -0.09 | -4.95% | 1.73 | 1.93 | 1.71 | 18,948 |
| Apr 23 2024 | 1.799 | -0.20 | -10.05% | 2.01 | 2.025 | 1.72 | 38,940 |
| Apr 22 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.09 | 2.00 | 2,740 |
| Apr 19 2024 | 2.00 | -0.01 | -0.50% | 2.05 | 2.095 | 2.00 | 2,764 |
| Apr 18 2024 | 2.01 | -0.10 | -4.74% | 2.11 | 2.16 | 2.00 | 13,336 |
| Apr 17 2024 | 2.11 | -0.49 | -18.85% | 2.58 | 2.65 | 2.10 | 7,444 |
| Apr 16 2024 | 2.60 | 0.18 | 7.44% | 2.47 | 2.60 | 2.47 | 452 |
| Apr 15 2024 | 2.42 | 0.01 | 0.41% | 2.40 | 2.42 | 2.40 | 707 |
| Apr 12 2024 | 2.41 | 0.01 | 0.42% | 2.40 | 2.43 | 2.40 | 1,713 |
| Apr 11 2024 | 2.40 | -0.12 | -4.57% | 2.46 | 2.47 | 2.40 | 5,499 |
| Apr 10 2024 | 2.515 | -0.07 | -2.52% | 2.485 | 2.515 | 2.401 | 1,847 |
| Apr 09 2024 | 2.58 | 0.07 | 2.58% | 2.50 | 2.58 | 2.50 | 11,165 |
| Apr 08 2024 | 2.515 | -0.05 | -1.95% | 2.53 | 2.56 | 2.515 | 793 |
| Apr 05 2024 | 2.565 | 0.13 | 5.12% | 2.44 | 2.57 | 2.40 | 6,026 |
| Apr 04 2024 | 2.44 | -0.06 | -2.40% | 2.48 | 2.625 | 2.44 | 77,852 |
| Apr 03 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.76 | 2.41 | 7,411 |
| Apr 02 2024 | 2.50 | -0.31 | -11.03% | 2.55 | 2.90 | 2.405 | 118,210 |
| Apr 01 2024 | 2.81 | 0.16 | 6.04% | 2.61 | 2.83 | 2.40 | 4,499 |
| Mar 28 2024 | 2.65 | 0.19 | 7.72% | 2.50 | 2.72 | 2.40 | 15,480 |
| Mar 27 2024 | 2.46 | -0.04 | -1.60% | 2.48 | 2.48 | 2.41 | 695 |
| Mar 26 2024 | 2.50 | 0.09 | 3.73% | 2.44 | 2.50 | 2.44 | 296 |
| Mar 25 2024 | 2.41 | -0.07 | -2.82% | 2.44 | 2.48 | 2.41 | 2,619 |
| Mar 22 2024 | 2.48 | -0.05 | -1.98% | 2.57 | 2.57 | 2.42 | 5,386 |
| Mar 21 2024 | 2.53 | -0.31 | -10.92% | 2.83 | 2.83 | 2.52 | 12,158 |
| Mar 20 2024 | 2.84 | 0.03 | 1.07% | 2.82 | 2.9842 | 2.75 | 5,634 |
| Mar 19 2024 | 2.81 | -0.04 | -1.40% | 2.84 | 3.005 | 2.75 | 14,515 |
| Mar 18 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.90 | 2.85 | 5,532 |
| Mar 15 2024 | 2.85 | -0.12 | -4.04% | 2.99 | 3.03 | 2.85 | 8,017 |
| Mar 14 2024 | 2.97 | 0.11 | 3.85% | 2.86 | 3.04 | 2.85 | 1,676 |
| Mar 13 2024 | 2.86 | 0.01 | 0.35% | 2.93 | 3.23 | 2.85 | 11,762 |
| Mar 12 2024 | 2.85 | -0.17 | -5.63% | 2.89 | 2.9888 | 2.85 | 9,835 |
| Mar 11 2024 | 3.02 | 0.17 | 5.96% | 2.88 | 3.13 | 2.88 | 5,069 |
| Mar 08 2024 | 2.85 | 0.00 | 0.00% | 2.86 | 3.00 | 2.85 | 4,901 |
| Mar 07 2024 | 2.85 | -0.08 | -2.73% | 2.89 | 2.985 | 2.85 | 9,770 |
| Mar 06 2024 | 2.93 | 0.07 | 2.45% | 2.86 | 2.97 | 2.86 | 4,007 |
| Mar 05 2024 | 2.86 | -0.09 | -3.05% | 2.86 | 3.08 | 2.85 | 4,640 |
| Mar 04 2024 | 2.95 | 0.09 | 3.15% | 2.86 | 3.255 | 2.86 | 8,103 |
| Mar 01 2024 | 2.86 | -0.01 | -0.35% | 2.97 | 3.24 | 2.85 | 13,698 |
| Feb 29 2024 | 2.87 | -0.16 | -5.28% | 3.01 | 3.08 | 2.85 | 13,329 |
| Feb 28 2024 | 3.03 | -0.11 | -3.50% | 3.02 | 3.05 | 2.91 | 10,733 |
| Feb 27 2024 | 3.14 | -0.23 | -6.82% | 3.06 | 3.54 | 2.97 | 7,319 |
| Feb 26 2024 | 3.37 | -0.08 | -2.32% | 3.40 | 3.44 | 3.275 | 4,389 |
| Feb 23 2024 | 3.45 | 0.52 | 17.75% | 2.94 | 3.45 | 2.94 | 6,420 |
| Feb 22 2024 | 2.93 | -0.07 | -2.33% | 3.00 | 3.165 | 2.92 | 24,141 |
| Feb 21 2024 | 3.00 | -0.07 | -2.12% | 3.12 | 3.12 | 3.00 | 7,081 |
