Takkt (TTK)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 7.65 | 0.28 | 3.80 | 7.32 | 7.65 | 7.32 | 8468 |
| 1737667620 | 7.37 | -0.16 | -2.12 | 7.43 | 7.5 | 7.33 | 15279 |
| 1737581220 | 7.53 | -0.14 | -1.83 | 7.69 | 7.69 | 7.39 | 15231 |
| 1737494820 | 7.67 | 0.01 | 0.13 | 7.66 | 7.68 | 7.53 | 2845 |
| 1737408420 | 7.66 | 0.15 | 2.00 | 7.54 | 7.66 | 7.5 | 3804 |
| 1737149220 | 7.51 | -0.05 | -0.66 | 7.5 | 7.66 | 7.5 | 3384 |
| 1737062820 | 7.56 | -0.34 | -4.30 | 7.91 | 7.91 | 7.46 | 4941 |
| 1736976420 | 7.9 | 0.41 | 5.47 | 7.46 | 7.9 | 7.45 | 10497 |
| 1736890020 | 7.49 | -0.03 | -0.40 | 7.6 | 7.6 | 7.46 | 13531 |
| 1736803620 | 7.52 | -0.19 | -2.46 | 7.65 | 7.68 | 7.51 | 10169 |
| 1736544420 | 7.71 | -0.1 | -1.28 | 7.7 | 7.71 | 7.54 | 4748 |
| 1736458020 | 7.81 | 0.12 | 1.56 | 7.66 | 7.81 | 7.61 | 3538 |
| 1736371620 | 7.69 | -0.11 | -1.41 | 7.79 | 7.79 | 7.6 | 5087 |
| 1736285220 | 7.8 | -0.1 | -1.27 | 7.9 | 7.9 | 7.71 | 5305 |
| 1736198820 | 7.9 | 0.2 | 2.60 | 7.75 | 7.98 | 7.69 | 15373 |
| 1735939620 | 7.7 | 0.09 | 1.18 | 7.69 | 7.7 | 7.54 | 5036 |
| 1735853220 | 7.61 | -0.13 | -1.68 | 7.91 | 7.91 | 7.5 | 4258 |
| 1735594020 | 7.74 | -0.06 | -0.77 | 7.54 | 7.79 | 7.51 | 9852 |
| 1735334820 | 7.8 | 0.18 | 2.36 | 7.8 | 7.8 | 7.62 | 10126 |
| 1734989220 | 7.62 | 0.32 | 4.38 | 7.32 | 7.69 | 7.13 | 11364 |
| 1734730020 | 7.3 | -0.23 | -3.05 | 7.6 | 7.6 | 7.1 | 17682 |
| 1734643620 | 7.53 | -0.11 | -1.44 | 7.56 | 7.64 | 7.3 | 11949 |
| 1734557220 | 7.64 | -0.13 | -1.67 | 7.86 | 7.9 | 7.58 | 15315 |
| 1734470820 | 7.77 | -0.21 | -2.63 | 8.01 | 8.01 | 7.77 | 18882 |
| 1734384420 | 7.98 | -0.32 | -3.86 | 8.21 | 8.33 | 7.96 | 35746 |
| 1734125220 | 8.3 | -0.5 | -5.68 | 8.88 | 8.89 | 8.1199999 | 20359 |
| 1734038820 | 8.8 | 0.08 | 0.92 | 8.86 | 8.91 | 8.7899999 | 11553 |
| 1733952420 | 8.72 | -0.14 | -1.58 | 9 | 9 | 8.72 | 6750 |
| 1733866020 | 8.86 | -0.07 | -0.78 | 8.84 | 9.02 | 8.81 | 1927 |
| 1733779620 | 8.93 | 0.59 | 7.07 | 8.34 | 9.15 | 8.11 | 11333 |
| 1733520420 | 8.34 | 0.31 | 3.86 | 8.0299999 | 8.35 | 8.0299999 | 6568 |
| 1733434020 | 8.0299999 | -0.23 | -2.78 | 8.25 | 8.25 | 8.0299999 | 5930 |
| 1733347620 | 8.26 | 0.34 | 4.29 | 7.92 | 8.26 | 7.91 | 8931 |
| 1733261220 | 7.92 | 0.02 | 0.25 | 7.91 | 8.1199999 | 7.91 | 6175 |
| 1733174820 | 7.9 | -0.34 | -4.13 | 8.25 | 8.25 | 7.9 | 14881 |
| 1732915620 | 8.24 | 0.05 | 0.61 | 8.11 | 8.25 | 8.06 | 13537 |
| 1732829220 | 8.19 | -0.15 | -1.80 | 8.35 | 8.48 | 8.1 | 7950 |
| 1732742820 | 8.34 | 0.23 | 2.84 | 8.18 | 8.34 | 8.17 | 4651 |
| 1732656420 | 8.11 | -0.11 | -1.34 | 8.13 | 8.24 | 8.08 | 8399 |
| 1732570020 | 8.22 | -0.13 | -1.56 | 8.3 | 8.38 | 8.05 | 25001 |
| 1732310820 | 8.35 | -0.02 | -0.24 | 8.42 | 8.44 | 8.35 | 5735 |
| 1732224420 | 8.3699999 | -0.04 | -0.48 | 8.3699999 | 8.67 | 8.3699999 | 14286 |
| 1732138020 | 8.41 | -0.02 | -0.24 | 8.44 | 8.63 | 8.36 | 4397 |
| 1732051620 | 8.43 | -0.15 | -1.75 | 8.51 | 8.56 | 8.41 | 3768 |
| 1731965220 | 8.58 | 0.03 | 0.35 | 8.6 | 8.66 | 8.51 | 4291 |
| 1731705960 | 8.55 | -0.1 | -1.16 | 8.63 | 8.8 | 8.55 | 3655 |
| 1731619560 | 8.65 | 0.14 | 1.65 | 8.51 | 8.65 | 8.49 | 9135 |
| 1731533160 | 8.51 | -0.42 | -4.70 | 8.83 | 8.83 | 8.51 | 2930 |
| 1731446820 | 8.93 | 0.23 | 2.64 | 8.66 | 8.93 | 8.58 | 8232 |
| 1731360420 | 8.6999999 | 0.11 | 1.28 | 8.75 | 8.9 | 8.51 | 11017 |
| 1731101220 | 8.59 | -0.32 | -3.59 | 8.9 | 8.9 | 8.59 | 6000 |
| 1731014760 | 8.91 | 0.2 | 2.30 | 8.89 | 8.91 | 8.73 | 7006 |
| 1730928360 | 8.71 | -0.35 | -3.86 | 8.91 | 9.0299999 | 8.71 | 6858 |
| 1730841960 | 9.06 | -0.02 | -0.22 | 8.94 | 9.08 | 8.82 | 3864 |
| 1730755560 | 9.08 | 0.17 | 1.91 | 8.91 | 9.08 | 8.91 | 5336 |
| 1730496360 | 8.91 | -0.18 | -1.98 | 9.08 | 9.08 | 8.9 | 5565 |
| 1730409960 | 9.09 | -0.04 | -0.44 | 9.1199999 | 9.1199999 | 9 | 13931 |
| 1730323560 | 9.13 | -0.18 | -1.93 | 9.26 | 9.34 | 9.13 | 11467 |
| 1730237160 | 9.31 | 0.07 | 0.76 | 9.4 | 9.51 | 9.31 | 5485 |
| 1730150760 | 9.24 | -0.5 | -5.13 | 9.74 | 9.77 | 9.24 | 10556 |
| 1729888020 | 9.74 | 0.21 | 2.20 | 9.71 | 9.81 | 9.5299999 | 2980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
