Takkt (TTK)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 5.78512396694 | 7.26 | 7.9 | 6.99 | 5510 | 7.56429634 | DE |
| 4 | -0.6099999 | -7.35826184992 | 8.2899999 | 8.67 | 6.29 | 11167 | 7.7565968 | DE |
| 12 | -0.01 | -0.130039011704 | 7.69 | 8.67 | 6.29 | 9607 | 7.92188083 | DE |
| 26 | -2.58 | -25.1461988304 | 10.26 | 10.699999 | 6.29 | 9172 | 8.13157671 | DE |
| 52 | -5.38 | -41.1944869832 | 13.06 | 14.2 | 6.29 | 7910 | 9.51006157 | DE |
| 156 | -7.68 | -50 | 15.36 | 15.9 | 6.29 | 18852 | 12.82697464 | DE |
| 260 | -0.02 | -0.25974025974 | 7.7 | 16.78 | 6.29 | 38567 | 12.25673605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744835220 | 7.7 | -0.1 | -1.28 | 7.86 | 7.9 | 7.48 | 11580 |
| 1744748820 | 7.8 | 0.08 | 1.04 | 7.74 | 7.9 | 7.7 | 3747 |
| 1744662420 | 7.72 | 0.4 | 5.46 | 7.33 | 7.82 | 7.14 | 3436 |
| 1744403220 | 7.32 | -0.06 | -0.81 | 7.5 | 7.5 | 7.24 | 2198 |
| 1744316820 | 7.38 | -0.18 | -2.38 | 7.59 | 7.59 | 7.19 | 4462 |
| 1744230420 | 7.56 | 0.31 | 4.28 | 7.26 | 7.56 | 6.99 | 13706 |
| 1744144020 | 7.25 | 0.11 | 1.54 | 7.14 | 7.4 | 7.03 | 8884 |
| 1744057620 | 7.14 | -0.26 | -3.51 | 7 | 7.19 | 6.29 | 26866 |
| 1743798420 | 7.4 | -0.16 | -2.12 | 7.5 | 7.5 | 6.85 | 44716 |
| 1743712020 | 7.56 | -0.28 | -3.57 | 7.85 | 7.9 | 7.42 | 25636 |
| 1743625620 | 7.84 | -0.26 | -3.21 | 8.21 | 8.21 | 7.83 | 16737 |
| 1743539220 | 8.1 | -0.16 | -1.94 | 8.24 | 8.24 | 8.01 | 3328 |
| 1743452820 | 8.26 | -0.08 | -0.96 | 8.35 | 8.35 | 8.05 | 11947 |
| 1743197220 | 8.34 | -0.08 | -0.95 | 8.46 | 8.5 | 8.3 | 7475 |
| 1743110820 | 8.42 | 0.03 | 0.36 | 8.4 | 8.43 | 8.35 | 1835 |
| 1743024420 | 8.39 | -0.07 | -0.83 | 8.46 | 8.5 | 8.34 | 15333 |
| 1742938020 | 8.46 | -0.13 | -1.51 | 8.59 | 8.67 | 8.33 | 4534 |
| 1742851620 | 8.59 | 0.32 | 3.87 | 8.3699999 | 8.59 | 8.27 | 14468 |
| 1742592420 | 8.27 | -0.07 | -0.84 | 8.3 | 8.35 | 8.16 | 4140 |
| 1742506020 | 8.34 | -0.06 | -0.71 | 8.26 | 8.4499999 | 8.16 | 3911 |
| 1742419620 | 8.4 | 0.11 | 1.33 | 8.2899999 | 8.4 | 8.27 | 5987 |
| 1742333220 | 8.2899999 | 0.11 | 1.34 | 8.31 | 8.39 | 8.21 | 13433 |
| 1742246820 | 8.18 | 0.16 | 2.00 | 8.18 | 8.3699999 | 8.0299999 | 22185 |
| 1741987620 | 8.02 | 0.02 | 0.25 | 8.11 | 8.18 | 7.97 | 3980 |
| 1741901220 | 8 | 0.02 | 0.25 | 8.05 | 8.11 | 7.97 | 3828 |
| 1741814820 | 7.98 | 0.06 | 0.76 | 7.91 | 8.17 | 7.9 | 7110 |
| 1741728420 | 7.92 | -0.04 | -0.50 | 8.14 | 8.25 | 7.81 | 15189 |
| 1741642020 | 7.96 | -0.04 | -0.50 | 8.18 | 8.25 | 7.96 | 5196 |
| 1741382820 | 8 | -0.17 | -2.08 | 8.01 | 8.13 | 7.99 | 9480 |
| 1741296420 | 8.17 | -0.1 | -1.21 | 8.16 | 8.27 | 8.01 | 8784 |
| 1741210020 | 8.27 | 0.39 | 4.95 | 7.79 | 8.2799999 | 7.79 | 9887 |
| 1741123620 | 7.88 | -0.09 | -1.13 | 8 | 8.05 | 7.67 | 28291 |
| 1741037220 | 7.97 | -0.1 | -1.24 | 8.1 | 8.1199999 | 7.95 | 8340 |
| 1740778020 | 8.07 | -0.15 | -1.82 | 8.22 | 8.22 | 7.99 | 3506 |
| 1740691620 | 8.22 | 0.11 | 1.36 | 8.11 | 8.22 | 8.0299999 | 3770 |
| 1740605220 | 8.11 | 0.09 | 1.12 | 8.17 | 8.21 | 8.01 | 6285 |
| 1740518820 | 8.02 | -0.1 | -1.23 | 8.18 | 8.2899999 | 8.01 | 5399 |
| 1740432420 | 8.1199999 | 0.02 | 0.25 | 7.96 | 8.25 | 7.96 | 6281 |
| 1740173220 | 8.1 | 0.14 | 1.76 | 8.1199999 | 8.14 | 8 | 4327 |
| 1740086820 | 7.96 | -0.08 | -1.00 | 8.0399999 | 8.11 | 7.96 | 7804 |
| 1740000420 | 8.0399999 | 0.21 | 2.68 | 7.83 | 8.05 | 7.83 | 6343 |
| 1739914020 | 7.83 | -0.35 | -4.28 | 8.02 | 8.0299999 | 7.83 | 14369 |
| 1739827620 | 8.18 | 0.11 | 1.36 | 8.01 | 8.18 | 7.87 | 18497 |
| 1739568420 | 8.07 | 0.09 | 1.13 | 7.99 | 8.09 | 7.97 | 2983 |
| 1739482020 | 7.98 | -0.19 | -2.33 | 8.26 | 8.26 | 7.97 | 10842 |
| 1739395620 | 8.17 | 0.07 | 0.86 | 7.91 | 8.17 | 7.87 | 12259 |
| 1739309220 | 8.1 | -0.2 | -2.41 | 8.15 | 8.15 | 7.91 | 8544 |
| 1739222820 | 8.3 | 0.02 | 0.24 | 8.34 | 8.34 | 8.09 | 4731 |
| 1738963620 | 8.2799999 | 0.29 | 3.63 | 8.09 | 8.2799999 | 8.08 | 8179 |
| 1738877220 | 7.99 | -0.21 | -2.56 | 8.21 | 8.21 | 7.99 | 5392 |
| 1738790820 | 8.1999999 | 0.07 | 0.86 | 8.0299999 | 8.1999999 | 8 | 3134 |
| 1738704420 | 8.13 | -0.11 | -1.33 | 8.23 | 8.23 | 7.93 | 3259 |
| 1738618020 | 8.24 | -0.03 | -0.36 | 8.3 | 8.33 | 7.89 | 5458 |
| 1738358820 | 8.27 | 0.03 | 0.36 | 8.23 | 8.33 | 8.13 | 6187 |
| 1738272420 | 8.24 | -0.11 | -1.32 | 8.31 | 8.31 | 8.05 | 3872 |
| 1738186020 | 8.35 | 0.01 | 0.12 | 8.34 | 8.43 | 8.21 | 9982 |
| 1738099620 | 8.34 | 0.28 | 3.47 | 8.07 | 8.34 | 7.87 | 7903 |
| 1738013220 | 8.06 | 0.41 | 5.36 | 7.54 | 8.06 | 7.54 | 9087 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
