Register for real-time alerts, custom portfolio, and market movers
TKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 48.50 | -1.53 | -3.06% | 50.12 | 50.19 | 48.10 | 35,536,299.00 |
| Jun 05 2024 | 50.03 | 0.770 | 1.56% | 49.13 | 50.23 | 48.84 | 36,318,934.00 |
| Jun 04 2024 | 49.26 | 0.540 | 1.11% | 48.76 | 49.26 | 47.30 | 42,402,880.00 |
| Jun 03 2024 | 48.72 | -0.950 | -1.91% | 49.72 | 50.94 | 48.45 | 59,459,600.00 |
| Jun 02 2024 | 49.67 | 0.680 | 1.39% | 48.95 | 50.14 | 48.60 | 32,409,159.00 |
| Jun 01 2024 | 48.99 | -0.150 | -0.31% | 49.07 | 49.25 | 48.51 | 22,376,175.00 |
| May 31 2024 | 49.14 | 0.050 | 0.10% | 49.11 | 49.90 | 48.50 | 35,244,140.00 |
| May 30 2024 | 49.09 | -1.04 | -2.07% | 50.14 | 50.90 | 48.44 | 53,946,260.00 |
| May 29 2024 | 50.13 | -0.690 | -1.36% | 50.82 | 51.50 | 50.03 | 53,250,027.00 |
| May 28 2024 | 50.82 | -1.38 | -2.64% | 52.24 | 52.42 | 50.26 | 48,068,328.00 |
| May 27 2024 | 52.20 | 0.120 | 0.23% | 52.08 | 53.18 | 51.20 | 51,163,204.00 |
| May 26 2024 | 52.08 | -1.59 | -2.96% | 54.42 | 54.51 | 52.07 | 51,810,592.00 |
| May 25 2024 | 53.67 | 0.650 | 1.23% | 53.00 | 53.77 | 52.82 | 29,172,773.00 |
| May 24 2024 | 53.02 | 0.140 | 0.26% | 52.89 | 53.70 | 51.39 | 50,983,316.00 |
| May 23 2024 | 52.88 | 0.120 | 0.23% | 52.76 | 53.67 | 49.88 | 85,284,193.00 |
| May 22 2024 | 52.76 | -1.33 | -2.46% | 54.10 | 54.17 | 51.92 | 61,697,145.00 |
| May 21 2024 | 54.09 | 0.600 | 1.12% | 53.25 | 55.13 | 52.12 | 93,496,262.00 |
| May 20 2024 | 53.49 | 3.46 | 6.92% | 50.02 | 54.00 | 49.51 | 100,982,466.00 |
| May 19 2024 | 50.03 | -2.06 | -3.95% | 52.07 | 52.81 | 49.84 | 63,895,239.00 |
| May 18 2024 | 52.09 | -0.310 | -0.59% | 52.31 | 53.04 | 51.57 | 59,968,615.00 |
| May 17 2024 | 52.40 | 1.01 | 1.97% | 51.35 | 52.88 | 50.63 | 73,162,063.00 |
| May 16 2024 | 51.39 | 1.01 | 2.00% | 50.44 | 52.30 | 49.88 | 88,459,005.00 |
| May 15 2024 | 50.38 | 2.48 | 5.18% | 47.94 | 50.85 | 47.49 | 76,897,353.00 |
| May 14 2024 | 47.90 | -1.01 | -2.07% | 48.95 | 49.83 | 47.60 | 75,571,158.00 |
| May 13 2024 | 48.91 | -1.27 | -2.53% | 50.21 | 50.36 | 47.17 | 92,975,714.00 |
| May 12 2024 | 50.18 | -0.980 | -1.92% | 51.25 | 51.50 | 50.09 | 54,147,194.00 |
| May 11 2024 | 51.16 | 1.13 | 2.26% | 51.69 | 52.00 | 49.96 | 90,373,329.00 |
| May 10 2024 | 50.03 | -1.60 | -3.10% | 51.34 | 52.90 | 49.42 | 104,934,787.00 |
| May 09 2024 | 51.63 | 1.59 | 3.18% | 49.92 | 51.85 | 49.20 | 69,236,818.00 |
| May 08 2024 | 50.04 | -0.080 | -0.16% | 50.17 | 51.19 | 49.00 | 92,625,155.00 |
| May 07 2024 | 50.12 | -1.90 | -3.65% | 52.13 | 53.03 | 50.00 | 91,939,877.00 |
| May 06 2024 | 52.02 | -1.17 | -2.20% | 52.93 | 54.32 | 51.93 | 115,385,352.00 |
| May 05 2024 | 53.19 | 0.410 | 0.78% | 52.28 | 53.89 | 50.82 | 103,330,675.00 |
| May 04 2024 | 52.78 | 1.38 | 2.68% | 51.27 | 53.30 | 50.34 | 125,586,781.00 |
| May 03 2024 | 51.40 | 2.26 | 4.60% | 49.03 | 51.76 | 48.47 | 121,689,247.00 |
| May 02 2024 | 49.14 | -0.580 | -1.17% | 50.75 | 50.84 | 47.35 | 90,233,222.00 |
| May 01 2024 | 49.72 | 1.56 | 3.24% | 48.91 | 49.99 | 45.16 | 151,262,986.00 |
| Apr 30 2024 | 48.16 | -3.17 | -6.18% | 51.08 | 51.44 | 46.22 | 141,793,543.00 |
| Apr 29 2024 | 51.33 | -2.47 | -4.59% | 53.06 | 54.84 | 50.03 | 184,482,714.00 |
| Apr 28 2024 | 53.80 | 2.19 | 4.24% | 58.86 | 62.07 | 53.13 | 207,727,700.00 |
| Apr 27 2024 | 51.61 | 2.26 | 4.58% | 49.36 | 54.57 | 47.91 | 155,622,506.00 |
| Apr 26 2024 | 49.35 | -1.06 | -2.10% | 50.33 | 50.46 | 48.52 | 69,512,527.00 |
| Apr 25 2024 | 50.41 | -0.760 | -1.49% | 50.80 | 51.54 | 48.51 | 96,447,592.00 |
| Apr 24 2024 | 51.17 | -3.54 | -6.47% | 54.63 | 55.15 | 50.52 | 114,669,558.00 |
| Apr 23 2024 | 54.71 | -1.83 | -3.24% | 56.40 | 56.61 | 53.92 | 119,749,205.00 |
| Apr 22 2024 | 56.54 | 1.48 | 2.69% | 55.22 | 56.67 | 54.08 | 129,424,175.00 |
| Apr 21 2024 | 55.06 | 1.71 | 3.21% | 54.87 | 58.13 | 53.96 | 158,175,185.00 |
| Apr 20 2024 | 53.35 | 3.76 | 7.58% | 50.29 | 54.48 | 49.93 | 192,692,713.00 |
| Apr 19 2024 | 49.59 | 0.170 | 0.34% | 49.29 | 50.52 | 45.62 | 140,268,265.00 |
| Apr 18 2024 | 49.42 | 0.970 | 2.00% | 48.41 | 49.69 | 46.68 | 127,617,721.00 |
| Apr 17 2024 | 48.45 | -1.28 | -2.57% | 49.67 | 50.43 | 47.40 | 107,526,215.00 |
| Apr 16 2024 | 49.73 | -1.37 | -2.68% | 50.93 | 51.08 | 47.61 | 149,975,437.00 |
| Apr 15 2024 | 51.10 | -2.02 | -3.80% | 52.59 | 54.50 | 48.84 | 176,302,389.00 |
| Apr 14 2024 | 53.12 | 2.93 | 5.84% | 50.55 | 53.92 | 47.74 | 181,194,659.00 |
| Apr 13 2024 | 50.19 | -6.72 | -11.81% | 57.50 | 58.64 | 44.67 | 175,137,217.00 |
| Apr 12 2024 | 56.91 | -9.16 | -13.86% | 65.40 | 66.15 | 55.30 | 158,130,617.00 |
| Apr 11 2024 | 66.07 | -3.24 | -4.67% | 68.40 | 69.66 | 65.07 | 153,832,611.00 |
| Apr 10 2024 | 69.31 | -3.04 | -4.20% | 70.20 | 70.98 | 66.05 | 156,054,068.00 |
| Apr 09 2024 | 72.35 | 4.60 | 6.79% | 67.87 | 75.68 | 67.00 | 201,145,538.00 |
| Apr 08 2024 | 67.75 | 1.88 | 2.85% | 65.41 | 68.13 | 63.10 | 128,458,932.00 |
| Apr 07 2024 | 65.87 | 1.45 | 2.25% | 64.20 | 67.00 | 63.96 | 110,868,211.00 |
| Apr 06 2024 | 64.42 | -0.330 | -0.51% | 64.22 | 67.08 | 63.64 | 113,335,334.00 |
| Apr 05 2024 | 64.75 | -2.40 | -3.57% | 66.20 | 66.70 | 62.89 | 149,478,840.00 |
| Apr 04 2024 | 67.15 | 4.59 | 7.34% | 62.19 | 68.50 | 60.69 | 190,295,793.00 |
| Apr 03 2024 | 62.56 | -2.25 | -3.47% | 64.47 | 66.50 | 61.55 | 161,645,376.00 |
| Apr 02 2024 | 64.81 | -6.12 | -8.63% | 70.81 | 71.07 | 64.47 | 168,341,182.00 |
| Apr 01 2024 | 70.93 | -1.76 | -2.42% | 73.83 | 79.04 | 69.10 | 180,866,675.00 |
| Mar 31 2024 | 72.69 | 3.19 | 4.59% | 68.60 | 79.59 | 68.60 | 149,064,141.00 |
| Mar 30 2024 | 69.50 | 0.240 | 0.35% | 71.28 | 74.38 | 69.45 | 170,979,186.00 |
| Mar 29 2024 | 69.26 | -5.55 | -7.42% | 73.67 | 73.67 | 68.31 | 152,302,878.00 |
| Mar 28 2024 | 74.81 | -5.12 | -6.41% | 79.17 | 83.96 | 72.50 | 174,777,195.00 |
| Mar 27 2024 | 79.93 | -7.27 | -8.34% | 88.62 | 92.51 | 79.85 | 206,878,644.00 |
| Mar 26 2024 | 87.20 | 31.19 | 55.69% | 55.82 | 87.20 | 55.74 | 238,051,795.00 |
| Mar 25 2024 | 56.01 | 1.09 | 1.98% | 54.52 | 56.34 | 53.23 | 169,038,068.00 |
| Mar 24 2024 | 54.92 | -1.08 | -1.93% | 56.85 | 57.37 | 53.76 | 163,988,438.00 |
| Mar 23 2024 | 56.00 | 2.50 | 4.67% | 52.75 | 60.46 | 51.25 | 158,694,058.00 |
| Mar 22 2024 | 53.50 | 2.18 | 4.25% | 50.62 | 54.77 | 50.31 | 220,521,556.00 |
| Mar 21 2024 | 51.32 | 1.16 | 2.31% | 50.10 | 53.02 | 49.02 | 140,010,717.00 |
| Mar 20 2024 | 50.16 | 3.53 | 7.57% | 46.24 | 50.51 | 43.74 | 178,649,263.00 |
| Mar 19 2024 | 46.63 | -4.59 | -8.96% | 51.15 | 51.67 | 46.06 | 150,891,317.00 |
| Mar 18 2024 | 51.22 | -1.34 | -2.55% | 52.02 | 52.10 | 50.40 | 96,200,591.00 |
| Mar 17 2024 | 52.56 | 2.16 | 4.29% | 51.00 | 52.90 | 48.26 | 167,690,079.00 |
| Mar 16 2024 | 50.40 | -3.50 | -6.49% | 53.92 | 54.08 | 49.45 | 169,558,458.00 |
| Mar 15 2024 | 53.90 | -0.750 | -1.37% | 55.13 | 55.20 | 49.35 | 204,699,767.00 |
| Mar 14 2024 | 54.65 | -1.80 | -3.19% | 55.85 | 56.30 | 50.45 | 183,576,452.00 |
| Mar 13 2024 | 56.45 | -0.080 | -0.14% | 55.54 | 57.90 | 54.90 | 200,506,585.00 |
| Mar 12 2024 | 56.53 | 2.63 | 4.88% | 53.86 | 57.32 | 52.50 | 215,468,546.00 |
| Mar 11 2024 | 53.90 | 1.55 | 2.96% | 52.46 | 55.81 | 48.78 | 230,528,274.00 |
| Mar 10 2024 | 52.35 | 2.74 | 5.52% | 50.42 | 53.97 | 49.76 | 241,750,389.00 |
| Mar 09 2024 | 49.61 | 0.00 | 0.00% | 49.61 | 49.61 | 49.61 | 0.00 |
