Register to chat with like-minded investors on our interactive forums.
TK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.46 | 0.02 | 0.24% | 8.48 | 8.51 | 8.36 | 339,958 |
| Jul 25 2024 | 8.44 | -0.12 | -1.40% | 8.62 | 8.62 | 8.44 | 462,165 |
| Jul 24 2024 | 8.56 | -0.15 | -1.72% | 8.70 | 8.7101 | 8.545 | 310,838 |
| Jul 23 2024 | 8.71 | -0.03 | -0.34% | 8.70 | 8.78 | 8.62 | 459,710 |
| Jul 22 2024 | 8.7398 | 0.35 | 4.17% | 8.40 | 8.7893 | 8.39 | 472,575 |
| Jul 19 2024 | 8.39 | 0.03 | 0.36% | 8.31 | 8.48 | 8.30 | 693,608 |
| Jul 18 2024 | 8.36 | -0.04 | -0.48% | 8.43 | 8.43 | 8.23 | 538,612 |
| Jul 17 2024 | 8.40 | -0.12 | -1.41% | 8.46 | 8.5598 | 8.31 | 505,186 |
| Jul 16 2024 | 8.52 | 0.30 | 3.65% | 8.28 | 8.52 | 8.255 | 478,247 |
| Jul 15 2024 | 8.22 | 0.09 | 1.11% | 8.19 | 8.335 | 8.15 | 633,154 |
| Jul 12 2024 | 8.13 | -0.11 | -1.33% | 8.31 | 8.36 | 8.06 | 500,273 |
| Jul 11 2024 | 8.24 | 0.04 | 0.49% | 8.26 | 8.30 | 8.16 | 441,130 |
| Jul 10 2024 | 8.20 | 0.09 | 1.11% | 8.15 | 8.2901 | 8.15 | 418,778 |
| Jul 09 2024 | 8.11 | -0.24 | -2.87% | 8.30 | 8.35 | 8.11 | 392,805 |
| Jul 08 2024 | 8.35 | -0.18 | -2.11% | 8.51 | 8.544 | 8.315 | 440,058 |
| Jul 05 2024 | 8.53 | -0.41 | -4.59% | 8.94 | 8.94 | 8.485 | 530,806 |
| Jul 03 2024 | 8.94 | 0.08 | 0.90% | 8.93 | 8.9479 | 8.85 | 275,420 |
| Jul 02 2024 | 8.86 | -0.08 | -0.89% | 8.94 | 8.94 | 8.75 | 289,708 |
| Jul 01 2024 | 8.94 | -0.03 | -0.33% | 9.00 | 9.038 | 8.775 | 372,420 |
| Jun 28 2024 | 8.97 | -0.15 | -1.64% | 9.18 | 9.2199 | 8.885 | 822,914 |
| Jun 27 2024 | 9.12 | -0.02 | -0.22% | 9.15 | 9.24 | 9.03 | 284,920 |
| Jun 26 2024 | 9.14 | 0.07 | 0.77% | 9.07 | 9.18 | 8.99 | 569,048 |
| Jun 25 2024 | 9.07 | 0.09 | 1.00% | 9.00 | 9.07 | 8.93 | 361,921 |
| Jun 24 2024 | 8.98 | 0.08 | 0.90% | 8.94 | 9.02 | 8.8801 | 449,269 |
| Jun 21 2024 | 8.90 | 0.12 | 1.37% | 8.77 | 8.96 | 8.77 | 745,440 |
| Jun 20 2024 | 8.78 | 0.11 | 1.27% | 8.67 | 8.92 | 8.67 | 484,015 |
| Jun 18 2024 | 8.67 | 0.01 | 0.12% | 8.67 | 8.685 | 8.58 | 491,693 |
| Jun 17 2024 | 8.66 | -0.06 | -0.69% | 8.66 | 8.76 | 8.53 | 587,951 |
| Jun 14 2024 | 8.72 | -0.37 | -4.07% | 9.04 | 9.04 | 8.72 | 499,153 |
| Jun 13 2024 | 9.09 | -0.19 | -2.05% | 9.25 | 9.28 | 9.0102 | 847,443 |
| Jun 12 2024 | 9.28 | 0.12 | 1.31% | 9.175 | 9.35 | 9.12 | 552,189 |
| Jun 11 2024 | 9.16 | -0.10 | -1.08% | 9.14 | 9.18 | 8.97 | 698,036 |
| Jun 10 2024 | 9.26 | 0.05 | 0.54% | 9.22 | 9.35 | 9.22 | 415,419 |
| Jun 07 2024 | 9.21 | -0.30 | -3.15% | 9.45 | 9.45 | 9.16 | 500,104 |
| Jun 06 2024 | 9.51 | -0.24 | -2.46% | 9.73 | 9.78 | 9.425 | 364,223 |
| Jun 05 2024 | 9.75 | 0.16 | 1.67% | 9.59 | 9.80 | 9.59 | 852,445 |
| Jun 04 2024 | 9.59 | -0.14 | -1.44% | 9.68 | 9.845 | 9.535 | 905,729 |
| Jun 03 2024 | 9.73 | -0.06 | -0.61% | 9.83 | 9.89 | 9.692 | 562,896 |
| May 31 2024 | 9.79 | -0.11 | -1.11% | 9.91 | 9.95 | 9.725 | 469,816 |
| May 30 2024 | 9.90 | 0.09 | 0.92% | 9.81 | 9.95 | 9.79 | 338,382 |
| May 29 2024 | 9.81 | -0.11 | -1.11% | 9.92 | 9.92 | 9.765 | 504,198 |
| May 28 2024 | 9.92 | 0.13 | 1.33% | 9.83 | 9.948 | 9.701 | 630,426 |
| May 24 2024 | 9.79 | 0.26 | 2.73% | 9.59 | 9.885 | 9.555 | 735,769 |
| May 23 2024 | 9.53 | 0.05 | 0.53% | 9.49 | 9.63 | 9.42 | 668,240 |
| May 22 2024 | 9.48 | -0.03 | -0.32% | 9.44 | 9.55 | 9.34 | 808,878 |
| May 21 2024 | 9.51 | 0.17 | 1.82% | 9.27 | 9.52 | 9.21 | 783,643 |
| May 20 2024 | 9.34 | 0.11 | 1.19% | 9.26 | 9.47 | 9.25 | 858,524 |
| May 17 2024 | 9.23 | 0.07 | 0.76% | 9.18 | 9.31 | 9.04 | 1,011,939 |
| May 16 2024 | 9.16 | 0.27 | 3.04% | 8.92 | 9.2091 | 8.92 | 844,690 |
| May 15 2024 | 8.89 | 0.12 | 1.37% | 8.78 | 8.93 | 8.665 | 767,712 |
| May 14 2024 | 8.77 | 0.19 | 2.21% | 8.58 | 8.80 | 8.5502 | 751,517 |
| May 13 2024 | 8.58 | -0.21 | -2.39% | 8.82 | 8.875 | 8.36 | 1,200,976 |
| May 10 2024 | 8.79 | 0.13 | 1.50% | 8.67 | 8.88 | 8.67 | 912,207 |
| May 09 2024 | 8.66 | 0.60 | 7.44% | 8.23 | 8.705 | 8.0004 | 1,205,128 |
| May 08 2024 | 8.06 | 0.39 | 5.08% | 7.69 | 8.0699 | 7.69 | 679,969 |
| May 07 2024 | 7.67 | 0.03 | 0.39% | 7.60 | 7.74 | 7.5898 | 646,895 |
| May 06 2024 | 7.64 | -0.07 | -0.91% | 7.74 | 7.80 | 7.61 | 547,690 |
| May 03 2024 | 7.71 | -0.01 | -0.13% | 7.73 | 7.7851 | 7.68 | 465,563 |
| May 02 2024 | 7.72 | 0.21 | 2.80% | 7.53 | 7.78 | 7.51 | 577,958 |
| May 01 2024 | 7.51 | 0.19 | 2.60% | 7.47 | 7.64 | 7.45 | 650,280 |
| Apr 30 2024 | 7.32 | -0.22 | -2.92% | 7.52 | 7.53 | 7.32 | 420,467 |
| Apr 29 2024 | 7.54 | 0.04 | 0.53% | 7.47 | 7.60 | 7.4499 | 360,029 |
