Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.06 | -0.12 | -1.67% | 7.18 | 7.24 | 7.06 | 433,052 |
| Apr 17 2024 | 7.18 | -0.07 | -0.97% | 7.25 | 7.33 | 7.165 | 505,289 |
| Apr 16 2024 | 7.25 | -0.01 | -0.14% | 7.205 | 7.26 | 7.13 | 377,856 |
| Apr 15 2024 | 7.26 | 0.00 | 0.00% | 7.27 | 7.36 | 7.225 | 410,623 |
| Apr 12 2024 | 7.26 | -0.17 | -2.29% | 7.49 | 7.56 | 7.235 | 484,014 |
| Apr 11 2024 | 7.43 | 0.21 | 2.91% | 7.28 | 7.48 | 7.27 | 559,727 |
| Apr 10 2024 | 7.22 | 0.06 | 0.84% | 7.135 | 7.28 | 7.13 | 790,231 |
| Apr 09 2024 | 7.16 | -0.22 | -2.98% | 7.37 | 7.38 | 7.125 | 946,815 |
| Apr 08 2024 | 7.38 | -0.10 | -1.34% | 7.49 | 7.4936 | 7.305 | 562,731 |
| Apr 05 2024 | 7.48 | -0.08 | -1.06% | 7.62 | 7.68 | 7.46 | 552,615 |
| Apr 04 2024 | 7.56 | -0.18 | -2.33% | 7.76 | 7.775 | 7.55 | 645,599 |
| Apr 03 2024 | 7.74 | 0.25 | 3.34% | 7.51 | 7.78 | 7.51 | 662,790 |
| Apr 02 2024 | 7.49 | -0.01 | -0.13% | 7.45 | 7.51 | 7.415 | 579,705 |
| Apr 01 2024 | 7.50 | 0.22 | 3.02% | 7.32 | 7.54 | 7.31 | 773,231 |
| Mar 28 2024 | 7.28 | 0.04 | 0.55% | 7.24 | 7.31 | 7.2235 | 348,994 |
| Mar 27 2024 | 7.24 | 0.03 | 0.42% | 7.22 | 7.27 | 7.16 | 343,234 |
| Mar 26 2024 | 7.21 | -0.09 | -1.23% | 7.30 | 7.325 | 7.17 | 654,030 |
| Mar 25 2024 | 7.30 | -0.02 | -0.27% | 7.36 | 7.4381 | 7.30 | 420,538 |
| Mar 22 2024 | 7.32 | -0.12 | -1.61% | 7.44 | 7.44 | 7.28 | 364,146 |
| Mar 21 2024 | 7.44 | 0.05 | 0.68% | 7.40 | 7.525 | 7.39 | 541,935 |
| Mar 20 2024 | 7.39 | 0.05 | 0.68% | 7.27 | 7.40 | 7.18 | 474,725 |
| Mar 19 2024 | 7.34 | 0.11 | 1.52% | 7.22 | 7.38 | 7.17 | 447,675 |
| Mar 18 2024 | 7.23 | 0.01 | 0.14% | 7.23 | 7.26 | 7.14 | 582,611 |
| Mar 15 2024 | 7.22 | -0.05 | -0.69% | 7.28 | 7.33 | 7.19 | 957,454 |
| Mar 14 2024 | 7.27 | 0.09 | 1.25% | 7.19 | 7.29 | 7.1026 | 531,349 |
| Mar 13 2024 | 7.18 | 0.08 | 1.13% | 7.10 | 7.22 | 7.085 | 600,674 |
| Mar 12 2024 | 7.10 | -0.05 | -0.70% | 7.13 | 7.19 | 7.09 | 355,139 |
| Mar 11 2024 | 7.15 | -0.03 | -0.42% | 7.17 | 7.18 | 7.09 | 659,334 |
| Mar 08 2024 | 7.18 | -0.06 | -0.83% | 7.22 | 7.245 | 7.13 | 487,913 |
| Mar 07 2024 | 7.24 | 0.03 | 0.42% | 7.20 | 7.275 | 7.165 | 426,839 |
| Mar 06 2024 | 7.21 | -0.05 | -0.69% | 7.29 | 7.33 | 7.16 | 552,849 |
| Mar 05 2024 | 7.26 | -0.04 | -0.55% | 7.30 | 7.41 | 7.24 | 597,235 |
| Mar 04 2024 | 7.30 | -0.31 | -4.07% | 7.63 | 7.65 | 7.275 | 728,480 |
| Mar 01 2024 | 7.61 | 0.04 | 0.53% | 7.62 | 7.71 | 7.57 | 821,059 |
| Feb 29 2024 | 7.57 | 0.07 | 0.93% | 7.54 | 7.625 | 7.485 | 672,053 |
| Feb 28 2024 | 7.50 | 0.06 | 0.81% | 7.44 | 7.585 | 7.43 | 608,831 |
| Feb 27 2024 | 7.44 | -0.10 | -1.33% | 7.56 | 7.575 | 7.375 | 914,707 |
| Feb 26 2024 | 7.54 | 0.22 | 3.01% | 7.32 | 7.595 | 7.31 | 1,190,943 |
| Feb 23 2024 | 7.32 | 0.06 | 0.83% | 7.26 | 7.3784 | 7.07 | 1,125,336 |
| Feb 22 2024 | 7.26 | -0.98 | -11.89% | 8.02 | 8.036 | 7.04 | 3,140,153 |
| Feb 21 2024 | 8.24 | 0.31 | 3.91% | 7.95 | 8.365 | 7.93 | 1,446,654 |
| Feb 20 2024 | 7.93 | -0.30 | -3.65% | 8.19 | 8.19 | 7.90 | 642,989 |
| Feb 16 2024 | 8.23 | -0.13 | -1.56% | 8.35 | 8.47 | 8.22 | 528,320 |
| Feb 15 2024 | 8.36 | 0.16 | 1.95% | 8.19 | 8.39 | 8.08 | 561,881 |
| Feb 14 2024 | 8.20 | 0.08 | 0.99% | 8.20 | 8.23 | 8.06 | 518,337 |
| Feb 13 2024 | 8.12 | -0.11 | -1.34% | 8.21 | 8.24 | 8.09 | 455,400 |
| Feb 12 2024 | 8.23 | 0.18 | 2.24% | 8.06 | 8.28 | 8.06 | 531,694 |
| Feb 09 2024 | 8.05 | -0.07 | -0.86% | 8.12 | 8.15 | 8.00 | 415,147 |
| Feb 08 2024 | 8.12 | -0.13 | -1.58% | 8.05 | 8.19 | 8.035 | 561,038 |
| Feb 07 2024 | 8.25 | 0.03 | 0.36% | 8.20 | 8.33 | 8.05 | 585,886 |
| Feb 06 2024 | 8.22 | -0.28 | -3.29% | 8.43 | 8.5101 | 8.21 | 621,147 |
| Feb 05 2024 | 8.50 | -0.26 | -2.97% | 8.74 | 8.74 | 8.42 | 1,041,626 |
| Feb 02 2024 | 8.76 | -0.14 | -1.57% | 8.85 | 8.99 | 8.72 | 747,981 |
| Feb 01 2024 | 8.90 | -0.09 | -1.00% | 9.10 | 9.275 | 8.64 | 1,271,911 |
| Jan 31 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 9.115 | 8.85 | 637,130 |
| Jan 30 2024 | 8.99 | 0.29 | 3.33% | 8.69 | 9.00 | 8.68 | 592,124 |
| Jan 29 2024 | 8.70 | -0.09 | -1.02% | 8.80 | 8.88 | 8.645 | 523,609 |
| Jan 26 2024 | 8.79 | 0.19 | 2.21% | 8.59 | 8.80 | 8.54 | 588,814 |
| Jan 25 2024 | 8.60 | 0.06 | 0.70% | 8.58 | 8.705 | 8.48 | 744,990 |
| Jan 24 2024 | 8.54 | 0.23 | 2.77% | 8.41 | 8.6097 | 8.39 | 752,928 |
| Jan 23 2024 | 8.31 | -0.06 | -0.72% | 8.37 | 8.4099 | 8.29 | 462,628 |
| Jan 22 2024 | 8.37 | -0.04 | -0.48% | 8.41 | 8.475 | 8.30 | 466,897 |
