TKLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.2275 | -0.001 | -0.44% | 0.2204 | 0.2293 | 0.2204 | 26,645 |
Apr 24 2024 | 0.2285 | -0.0035 | -1.51% | 0.228 | 0.232 | 0.2213 | 110,083 |
Apr 23 2024 | 0.232 | -0.0047 | -1.99% | 0.243 | 0.243 | 0.2288 | 200,317 |
Apr 22 2024 | 0.2367 | -0.0002 | -0.08% | 0.242 | 0.242 | 0.23306 | 11,830 |
Apr 19 2024 | 0.2369 | -0.0031 | -1.29% | 0.244 | 0.244 | 0.2346 | 37,413 |
Apr 18 2024 | 0.24 | 0.0014 | 0.59% | 0.24 | 0.242 | 0.2332 | 102,529 |
Apr 17 2024 | 0.2386 | 0.0062 | 2.67% | 0.24 | 0.2405 | 0.2302 | 70,553 |
Apr 16 2024 | 0.2324 | -0.0042 | -1.78% | 0.2366 | 0.2401 | 0.23 | 19,201 |
Apr 15 2024 | 0.2366 | -0.0053 | -2.19% | 0.245 | 0.245 | 0.2324 | 135,408 |
Apr 12 2024 | 0.2419 | -0.0036 | -1.47% | 0.25 | 0.252 | 0.2418 | 241,486 |
Apr 11 2024 | 0.2455 | 0.0017 | 0.70% | 0.252 | 0.252 | 0.245 | 56,455 |
Apr 10 2024 | 0.2438 | -0.0006 | -0.25% | 0.244 | 0.2499 | 0.2351 | 41,116 |
Apr 09 2024 | 0.2444 | -0.0046 | -1.85% | 0.2467 | 0.258 | 0.2302 | 122,296 |
Apr 08 2024 | 0.249 | 0.0041 | 1.67% | 0.254 | 0.26 | 0.2401 | 243,903 |
Apr 05 2024 | 0.2449 | 0.0044 | 1.83% | 0.255 | 0.255 | 0.24 | 32,440 |
Apr 04 2024 | 0.2405 | -0.0127 | -5.02% | 0.2522 | 0.253 | 0.237 | 184,300 |
Apr 03 2024 | 0.2532 | 0.0053 | 2.14% | 0.245 | 0.2579 | 0.24 | 92,461 |
Apr 02 2024 | 0.2479 | -0.0021 | -0.84% | 0.2548 | 0.2548 | 0.241 | 50,835 |
Apr 01 2024 | 0.25 | 0.0019 | 0.77% | 0.249 | 0.25 | 0.238 | 89,487 |
Mar 28 2024 | 0.2481 | -0.0073 | -2.86% | 0.254 | 0.255 | 0.24 | 143,755 |
Mar 27 2024 | 0.2554 | 0.0054 | 2.16% | 0.249 | 0.26 | 0.243 | 99,789 |
Mar 26 2024 | 0.25 | 0.00 | 0.00% | 0.253 | 0.255 | 0.2383 | 207,046 |
Mar 25 2024 | 0.25 | 0.002 | 0.81% | 0.248 | 0.2506 | 0.2378 | 159,981 |
Mar 22 2024 | 0.248 | -0.002 | -0.80% | 0.2425 | 0.248 | 0.232 | 56,478 |
Mar 21 2024 | 0.25 | -0.007 | -2.72% | 0.257 | 0.257 | 0.2348 | 256,745 |
Mar 20 2024 | 0.257 | 0.0121 | 4.94% | 0.2425 | 0.26 | 0.2425 | 193,364 |
Mar 19 2024 | 0.2449 | -0.0074 | -2.93% | 0.255 | 0.2626 | 0.24 | 200,486 |
Mar 18 2024 | 0.2523 | 0.0137 | 5.74% | 0.236 | 0.258899 | 0.2325 | 239,978 |
Mar 15 2024 | 0.2386 | -0.0379 | -13.71% | 0.25 | 0.2599 | 0.2315 | 522,691 |
Mar 14 2024 | 0.2765 | 0.0234 | 9.25% | 0.2532 | 0.2799 | 0.25 | 2,701,048 |
Mar 13 2024 | 0.2531 | -0.0079 | -3.03% | 0.2677 | 0.275 | 0.2529 | 111,683 |
Mar 12 2024 | 0.261 | -0.019 | -6.79% | 0.26 | 0.28 | 0.2543 | 75,467 |
Mar 11 2024 | 0.28 | 0.0146 | 5.50% | 0.2623 | 0.287 | 0.255051 | 232,002 |
Mar 08 2024 | 0.2654 | 0.0104 | 4.08% | 0.252 | 0.2699 | 0.24 | 129,272 |
Mar 07 2024 | 0.255 | 0.0125 | 5.15% | 0.25 | 0.268899 | 0.245 | 209,548 |
Mar 06 2024 | 0.2425 | 0.0095 | 4.08% | 0.2375 | 0.253 | 0.2315 | 70,475 |
Mar 05 2024 | 0.233 | -0.0171 | -6.84% | 0.24 | 0.26 | 0.2313 | 148,879 |
Mar 04 2024 | 0.2501 | -0.001 | -0.40% | 0.27 | 0.27 | 0.241 | 85,851 |
Mar 01 2024 | 0.2511 | 0.0066 | 2.70% | 0.2551 | 0.2699 | 0.246 | 82,255 |
Feb 29 2024 | 0.2445 | -0.0042 | -1.69% | 0.25 | 0.255 | 0.2417 | 122,841 |
Feb 28 2024 | 0.2487 | -0.0075 | -2.93% | 0.262 | 0.262 | 0.2409 | 178,141 |
Feb 27 2024 | 0.2562 | -0.0165 | -6.05% | 0.267 | 0.2725 | 0.256 | 168,246 |
Feb 26 2024 | 0.2727 | 0.0068 | 2.56% | 0.2698 | 0.278699 | 0.266 | 170,812 |
Feb 23 2024 | 0.2659 | -0.0061 | -2.24% | 0.2707 | 0.2869 | 0.2627 | 441,289 |
Feb 22 2024 | 0.272 | 0.012 | 4.62% | 0.2779 | 0.2779 | 0.26 | 373,799 |
Feb 21 2024 | 0.26 | -0.0068 | -2.55% | 0.2683 | 0.2683 | 0.253 | 136,308 |
Feb 20 2024 | 0.2668 | 0.0261 | 10.84% | 0.24 | 0.269899 | 0.24 | 829,814 |
Feb 16 2024 | 0.2407 | 0.0007 | 0.29% | 0.2316 | 0.25 | 0.2316 | 301,285 |
Feb 15 2024 | 0.24 | 0.0001 | 0.04% | 0.237 | 0.24 | 0.2314 | 220,767 |
Feb 14 2024 | 0.2399 | 0.0019 | 0.80% | 0.2363 | 0.25 | 0.2311 | 449,304 |
Feb 13 2024 | 0.238 | -0.002 | -0.83% | 0.2499 | 0.2499 | 0.231 | 190,377 |
Feb 12 2024 | 0.24 | -0.0072 | -2.91% | 0.25 | 0.25 | 0.2345 | 388,737 |
Feb 09 2024 | 0.2472 | 0.0172 | 7.48% | 0.2278 | 0.2508 | 0.2227 | 379,248 |
Feb 08 2024 | 0.23 | -0.0002 | -0.09% | 0.2337 | 0.2367 | 0.225 | 114,973 |
Feb 07 2024 | 0.2302 | -0.0033 | -1.41% | 0.2299 | 0.235 | 0.2201 | 445,670 |
Feb 06 2024 | 0.2335 | 0.0185 | 8.60% | 0.2142 | 0.2339 | 0.2121 | 446,096 |
Feb 05 2024 | 0.215 | -0.025 | -10.42% | 0.2352 | 0.2367 | 0.215 | 1,142,208 |
Feb 02 2024 | 0.24 | -0.009 | -3.61% | 0.25 | 0.25 | 0.233 | 378,675 |
Feb 01 2024 | 0.249 | -0.0129 | -4.93% | 0.2597 | 0.265 | 0.2318 | 1,021,671 |
Jan 31 2024 | 0.2619 | -0.0081 | -3.00% | 0.277 | 0.277 | 0.253 | 1,229,874 |
Jan 30 2024 | 0.27 | 0.0073 | 2.78% | 0.2615 | 0.2849 | 0.26 | 1,594,157 |
Jan 29 2024 | 0.2627 | -0.0443 | -14.43% | 0.31 | 0.31 | 0.2515 | 2,685,688 |