Register for real-time alerts, custom portfolio, and market movers
TLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 107.35 | -3.95 | -3.55% | 109.50 | 109.60 | 107.35 | 167 |
| Jun 24 2024 | 111.30 | 3.45 | 3.20% | 109.90 | 111.30 | 107.95 | 262 |
| Jun 21 2024 | 107.85 | 0.50 | 0.47% | 107.85 | 107.85 | 107.85 | 18 |
| Jun 20 2024 | 107.35 | -2.35 | -2.14% | 109.45 | 109.45 | 107.30 | 247 |
| Jun 19 2024 | 109.70 | 0.00 | 0.00% | 109.70 | 109.70 | 109.70 | 0.00 |
| Jun 18 2024 | 109.70 | -1.40 | -1.26% | 111.70 | 112.65 | 109.70 | 59 |
| Jun 17 2024 | 111.10 | -1.05 | -0.94% | 112.00 | 112.50 | 111.10 | 82 |
| Jun 14 2024 | 112.15 | 1.90 | 1.72% | 111.35 | 112.15 | 110.90 | 74 |
| Jun 13 2024 | 110.25 | 0.00 | 0.00% | 110.25 | 110.25 | 110.25 | 0.00 |
| Jun 12 2024 | 110.25 | 0.10 | 0.09% | 108.60 | 112.75 | 107.80 | 484 |
| Jun 11 2024 | 110.15 | -0.05 | -0.05% | 110.15 | 110.15 | 110.15 | 1 |
| Jun 10 2024 | 110.20 | 2.25 | 2.08% | 108.10 | 110.20 | 108.10 | 83 |
| Jun 07 2024 | 107.95 | -1.15 | -1.05% | 108.65 | 109.65 | 107.20 | 126 |
| Jun 06 2024 | 109.10 | -0.45 | -0.41% | 109.10 | 109.10 | 109.10 | 20 |
| Jun 05 2024 | 109.55 | 1.95 | 1.81% | 107.35 | 109.55 | 107.35 | 125 |
| Jun 04 2024 | 107.60 | -2.50 | -2.27% | 109.40 | 109.40 | 107.60 | 56 |
| Jun 03 2024 | 110.10 | 1.95 | 1.80% | 112.70 | 112.80 | 110.10 | 99 |
| May 31 2024 | 108.15 | 0.00 | 0.00% | 108.15 | 108.15 | 108.15 | 0.00 |
| May 30 2024 | 108.15 | -0.85 | -0.78% | 108.15 | 108.15 | 108.15 | 31 |
| May 29 2024 | 109.00 | -1.00 | -0.91% | 109.05 | 110.10 | 109.00 | 165 |
| May 28 2024 | 110.00 | -2.55 | -2.27% | 113.30 | 113.30 | 110.00 | 62 |
| May 27 2024 | 112.55 | -0.50 | -0.44% | 112.60 | 112.60 | 112.30 | 171 |
| May 24 2024 | 113.05 | 2.65 | 2.40% | 110.05 | 113.45 | 110.05 | 103 |
| May 23 2024 | 110.40 | -0.05 | -0.05% | 110.75 | 111.20 | 110.00 | 516 |
| May 22 2024 | 110.45 | -9.75 | -8.11% | 121.85 | 123.25 | 110.35 | 1,795 |
| May 21 2024 | 120.20 | -1.00 | -0.83% | 121.00 | 121.75 | 119.50 | 301 |
| May 20 2024 | 121.20 | 0.55 | 0.46% | 120.85 | 121.45 | 120.00 | 450 |
| May 17 2024 | 120.65 | -0.80 | -0.66% | 120.10 | 122.00 | 120.10 | 119 |
| May 16 2024 | 121.45 | -2.25 | -1.82% | 123.60 | 123.60 | 121.45 | 173 |
| May 15 2024 | 123.70 | 7.20 | 6.18% | 118.15 | 123.70 | 118.15 | 68 |
| May 14 2024 | 116.50 | -1.05 | -0.89% | 116.50 | 116.50 | 116.50 | 52 |
| May 13 2024 | 117.55 | -0.55 | -0.47% | 118.50 | 118.50 | 117.55 | 40 |
| May 10 2024 | 118.10 | 1.10 | 0.94% | 118.35 | 118.45 | 116.85 | 112 |
| May 09 2024 | 117.00 | 1.00 | 0.86% | 115.95 | 117.00 | 115.10 | 238 |
| May 08 2024 | 116.00 | -2.75 | -2.32% | 118.20 | 118.65 | 116.00 | 247 |
| May 07 2024 | 118.75 | 0.65 | 0.55% | 119.35 | 119.45 | 117.70 | 169 |
| May 06 2024 | 118.10 | 2.55 | 2.21% | 115.60 | 118.10 | 115.60 | 130 |
| May 03 2024 | 115.55 | 2.95 | 2.62% | 118.60 | 119.35 | 115.55 | 267 |
| May 02 2024 | 112.60 | 0.10 | 0.09% | 111.95 | 112.65 | 110.80 | 69 |
| Apr 30 2024 | 112.50 | -0.90 | -0.79% | 112.50 | 112.50 | 112.50 | 10 |
| Apr 29 2024 | 113.40 | 1.05 | 0.93% | 112.95 | 113.40 | 112.00 | 19 |
| Apr 26 2024 | 112.35 | 2.45 | 2.23% | 109.15 | 112.50 | 109.10 | 185 |
| Apr 25 2024 | 109.90 | -1.70 | -1.52% | 109.95 | 109.95 | 107.45 | 179 |
| Apr 24 2024 | 111.60 | 0.05 | 0.04% | 112.30 | 113.80 | 111.60 | 243 |
| Apr 23 2024 | 111.55 | 6.05 | 5.73% | 107.10 | 111.55 | 107.10 | 375 |
| Apr 22 2024 | 105.50 | 0.60 | 0.57% | 105.00 | 105.50 | 105.00 | 16 |
| Apr 19 2024 | 104.90 | -1.50 | -1.41% | 105.55 | 106.65 | 103.00 | 586 |
| Apr 18 2024 | 106.40 | -0.10 | -0.09% | 106.25 | 108.45 | 105.25 | 162 |
| Apr 17 2024 | 106.50 | -1.95 | -1.80% | 107.65 | 107.90 | 105.90 | 399 |
| Apr 16 2024 | 108.45 | -2.40 | -2.17% | 111.05 | 112.45 | 107.30 | 520 |
| Apr 15 2024 | 110.85 | -1.80 | -1.60% | 113.50 | 114.00 | 110.45 | 289 |
| Apr 12 2024 | 112.65 | 0.70 | 0.63% | 113.10 | 113.25 | 112.40 | 615 |
| Apr 11 2024 | 111.95 | 1.70 | 1.54% | 109.75 | 112.15 | 108.85 | 404 |
| Apr 10 2024 | 110.25 | -3.10 | -2.73% | 114.75 | 114.75 | 110.15 | 591 |
| Apr 09 2024 | 113.35 | -1.40 | -1.22% | 114.75 | 114.75 | 112.15 | 472 |
| Apr 08 2024 | 114.75 | -0.70 | -0.61% | 115.60 | 116.65 | 114.75 | 242 |
| Apr 05 2024 | 115.45 | 1.95 | 1.72% | 113.60 | 115.45 | 113.60 | 107 |
| Apr 04 2024 | 113.50 | -2.15 | -1.86% | 116.00 | 116.35 | 113.50 | 561 |
| Apr 03 2024 | 115.65 | 0.25 | 0.22% | 115.65 | 115.75 | 114.90 | 265 |
| Apr 02 2024 | 115.40 | -4.95 | -4.11% | 119.50 | 120.80 | 113.10 | 708 |
| Mar 28 2024 | 120.35 | 2.80 | 2.38% | 117.85 | 120.60 | 117.85 | 2,024 |
