Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TKOMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 31.57 | -0.10 | -0.32% | 31.70 | 31.7825 | 31.57 | 28,941 |
| May 16 2024 | 31.6725 | -0.34 | -1.05% | 32.81 | 32.81 | 31.67 | 37,524 |
| May 15 2024 | 32.01 | 0.08 | 0.25% | 32.00 | 32.50 | 31.85 | 22,119 |
| May 14 2024 | 31.93 | -0.62 | -1.90% | 32.60 | 32.60 | 31.71 | 86,617 |
| May 13 2024 | 32.55 | -0.32 | -0.97% | 33.24 | 33.24 | 31.664 | 151,145 |
| May 10 2024 | 32.87 | 0.12 | 0.36% | 34.00 | 34.00 | 31.89 | 52,693 |
| May 09 2024 | 32.7528 | 0.74 | 2.30% | 32.505 | 32.77 | 32.505 | 34,580 |
| May 08 2024 | 32.015 | -0.67 | -2.03% | 32.00 | 32.05 | 31.924 | 26,784 |
| May 07 2024 | 32.68 | -0.41 | -1.24% | 33.60 | 33.60 | 32.58 | 33,566 |
| May 06 2024 | 33.09 | 0.15 | 0.46% | 32.32 | 33.20 | 32.32 | 41,881 |
| May 03 2024 | 32.94 | 0.39 | 1.20% | 32.805 | 32.94 | 32.69 | 25,028 |
| May 02 2024 | 32.55 | 0.97 | 3.07% | 32.54 | 32.57 | 32.352 | 67,728 |
| May 01 2024 | 31.58 | 0.02 | 0.06% | 31.525 | 31.80 | 31.42 | 31,319 |
| Apr 30 2024 | 31.56 | -0.23 | -0.72% | 32.70 | 32.70 | 31.188 | 105,409 |
| Apr 29 2024 | 31.79 | 0.22 | 0.70% | 31.6889 | 31.97 | 31.49 | 43,231 |
| Apr 26 2024 | 31.57 | 0.70 | 2.27% | 32.052 | 32.052 | 31.346 | 62,184 |
| Apr 25 2024 | 30.87 | -0.66 | -2.09% | 30.635 | 30.892 | 30.59 | 34,038 |
| Apr 24 2024 | 31.53 | 0.17 | 0.54% | 31.6175 | 31.635 | 31.38 | 74,809 |
| Apr 23 2024 | 31.36 | 0.55 | 1.79% | 30.09 | 31.36 | 30.09 | 36,485 |
| Apr 22 2024 | 30.81 | 0.44 | 1.45% | 30.01 | 31.06 | 30.01 | 40,790 |
| Apr 19 2024 | 30.37 | 0.12 | 0.40% | 30.09 | 30.60 | 30.09 | 35,766 |
| Apr 18 2024 | 30.25 | 0.42 | 1.41% | 30.00 | 30.32 | 30.00 | 106,928 |
| Apr 17 2024 | 29.83 | -0.23 | -0.77% | 30.00 | 30.00 | 29.644 | 53,028 |
| Apr 16 2024 | 30.06 | -1.28 | -4.08% | 30.79 | 30.79 | 29.99 | 46,375 |
| Apr 15 2024 | 31.34 | 0.52 | 1.69% | 31.22 | 31.75 | 31.22 | 31,959 |
| Apr 12 2024 | 30.82 | -0.52 | -1.66% | 31.00 | 31.14 | 30.77 | 34,309 |
| Apr 11 2024 | 31.34 | 0.29 | 0.93% | 32.19 | 32.19 | 31.02 | 50,873 |
| Apr 10 2024 | 31.05 | -0.54 | -1.72% | 30.71 | 31.05 | 30.68 | 73,223 |
| Apr 09 2024 | 31.592 | -0.12 | -0.37% | 32.82 | 32.82 | 31.592 | 31,483 |
| Apr 08 2024 | 31.71 | 0.38 | 1.21% | 31.77 | 31.87 | 31.65 | 64,816 |
| Apr 05 2024 | 31.33 | 0.20 | 0.64% | 30.81 | 31.55 | 30.81 | 102,894 |
| Apr 04 2024 | 31.13 | 0.13 | 0.42% | 32.42 | 32.42 | 31.03 | 95,986 |
| Apr 03 2024 | 31.00 | 0.19 | 0.62% | 31.55 | 31.55 | 29.81 | 235,890 |
| Apr 02 2024 | 30.81 | 0.21 | 0.69% | 30.50 | 30.82 | 29.81 | 139,414 |
| Apr 01 2024 | 30.60 | -0.77 | -2.45% | 29.81 | 30.662 | 29.81 | 169,425 |
| Mar 28 2024 | 31.37 | 0.16 | 0.51% | 30.27 | 31.94 | 30.27 | 34,568 |
| Mar 27 2024 | 31.21 | -0.14 | -0.45% | 31.092 | 31.35 | 30.97 | 35,300 |
| Mar 26 2024 | 31.35 | 0.56 | 1.82% | 30.30 | 31.56 | 30.30 | 138,844 |
| Mar 25 2024 | 30.79 | -0.68 | -2.16% | 30.895 | 31.486 | 30.11 | 202,276 |
| Mar 22 2024 | 31.47 | -0.43 | -1.35% | 31.50 | 32.29 | 31.47 | 78,359 |
| Mar 21 2024 | 31.90 | 0.44 | 1.40% | 32.70 | 32.70 | 31.60 | 37,723 |
| Mar 20 2024 | 31.46 | 0.37 | 1.19% | 31.20 | 31.46 | 31.09 | 33,194 |
| Mar 19 2024 | 31.09 | 0.35 | 1.14% | 31.245 | 31.58 | 30.83 | 59,515 |
| Mar 18 2024 | 30.74 | 0.42 | 1.39% | 30.20 | 30.90 | 30.20 | 38,642 |
| Mar 15 2024 | 30.32 | 0.27 | 0.90% | 29.52 | 30.705 | 29.52 | 37,379 |
| Mar 14 2024 | 30.05 | 0.07 | 0.23% | 30.4535 | 30.4535 | 29.84 | 55,259 |
| Mar 13 2024 | 29.98 | -0.15 | -0.50% | 29.65 | 30.475 | 29.65 | 69,052 |
| Mar 12 2024 | 30.13 | -0.02 | -0.07% | 30.10 | 30.53 | 29.80 | 72,471 |
| Mar 11 2024 | 30.15 | -0.94 | -3.02% | 31.02 | 31.02 | 30.04 | 68,642 |
| Mar 08 2024 | 31.09 | 0.46 | 1.50% | 31.00 | 31.23 | 30.7225 | 112,875 |
| Mar 07 2024 | 30.63 | 0.84 | 2.82% | 29.48 | 30.695 | 29.48 | 205,766 |
| Mar 06 2024 | 29.79 | 0.49 | 1.69% | 28.72 | 30.46 | 28.72 | 35,657 |
| Mar 05 2024 | 29.2963 | -0.19 | -0.66% | 29.70 | 29.70 | 28.55 | 30,530 |
| Mar 04 2024 | 29.49 | -0.32 | -1.07% | 29.73 | 30.48 | 29.38 | 35,622 |
| Mar 01 2024 | 29.81 | 0.58 | 1.98% | 30.00 | 30.00 | 29.1625 | 128,092 |
| Feb 29 2024 | 29.23 | -0.80 | -2.66% | 29.61 | 29.61 | 29.113 | 39,931 |
| Feb 28 2024 | 30.03 | 0.97 | 3.34% | 29.32 | 30.06 | 28.99 | 46,379 |
| Feb 27 2024 | 29.06 | 0.19 | 0.66% | 28.30 | 29.10 | 28.29 | 53,365 |
| Feb 26 2024 | 28.87 | 0.03 | 0.10% | 29.787 | 29.787 | 28.81 | 48,247 |
| Feb 23 2024 | 28.84 | -0.11 | -0.38% | 29.71 | 29.71 | 28.78 | 27,607 |
| Feb 22 2024 | 28.95 | 0.21 | 0.73% | 28.53 | 28.95 | 28.53 | 274,842 |
| Feb 21 2024 | 28.74 | -0.51 | -1.74% | 28.73 | 29.31 | 28.68 | 115,176 |
| Feb 20 2024 | 29.25 | -0.47 | -1.58% | 29.32 | 30.18 | 29.14 | 34,853 |
