Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takung Art Ltd (NY: TKAT )

0.1997 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.300 4.370 4.020 4.050 1,207,873 -0.26(-6.03%)
Dec 30, 2021 4.800 4.900 4.250 4.310 3,838,309 -0.90(-17.27%)
Dec 29, 2021 3.970 5.486 3.970 5.210 28,133,388 +1.40(+36.75%)
Dec 28, 2021 4.140 4.180 3.750 3.810 646,626 -0.53(-12.21%)
Dec 27, 2021 4.410 4.500 4.100 4.340 752,540 -0.15(-3.34%)
Dec 23, 2021 3.940 4.780 3.800 4.490 1,068,244 +0.51(+12.81%)
Dec 22, 2021 3.800 4.040 3.740 3.980 468,247 +0.22(+5.85%)
Dec 21, 2021 3.900 4.000 3.680 3.760 222,897 -0.13(-3.34%)
Dec 20, 2021 3.910 3.969 3.690 3.890 111,773 -0.02(-0.51%)
Dec 17, 2021 3.800 4.000 3.610 3.910 236,808 +0.08(+2.09%)
Dec 16, 2021 4.160 4.160 3.750 3.830 177,079 -0.21(-5.20%)
Dec 15, 2021 3.950 4.050 3.580 4.040 262,164 +0.04(+1.00%)
Dec 14, 2021 4.000 4.100 3.910 4.000 230,465 -0.11(-2.68%)
Dec 13, 2021 4.150 4.250 3.950 4.110 151,279 -0.12(-2.84%)
Dec 10, 2021 4.360 4.420 4.100 4.230 214,576 -0.04(-0.94%)
Dec 09, 2021 4.670 4.670 4.270 4.270 191,872 -0.36(-7.78%)
Dec 08, 2021 4.470 4.757 4.325 4.630 136,270 +0.13(+2.89%)
Dec 07, 2021 4.150 4.709 4.094 4.500 597,051 +0.46(+11.39%)
Dec 06, 2021 3.910 4.190 3.440 4.040 353,407 +0.07(+1.76%)
Dec 03, 2021 4.500 4.500 3.900 3.970 574,958 -0.51(-11.38%)
Dec 02, 2021 4.700 4.830 4.310 4.480 407,511 -0.25(-5.29%)
Dec 01, 2021 5.160 5.280 4.640 4.730 459,750 -0.37(-7.25%)
Nov 30, 2021 5.070 5.380 4.700 5.100 576,547 -0.13(-2.49%)
Nov 29, 2021 4.810 5.580 4.630 5.230 1,265,036 +0.52(+11.04%)
Nov 26, 2021 4.700 4.880 4.570 4.710 283,867 -0.38(-7.47%)
Nov 24, 2021 4.570 5.340 4.503 5.090 1,088,898 +0.33(+6.93%)
Nov 23, 2021 4.560 4.880 4.402 4.760 516,175 +0.11(+2.37%)
Nov 22, 2021 4.830 4.932 4.360 4.650 429,153 -0.17(-3.53%)
Nov 19, 2021 4.970 5.100 4.740 4.820 276,545 -0.29(-5.68%)
Nov 18, 2021 5.000 5.220 4.450 5.110 928,304 +0.21(+4.29%)
Nov 17, 2021 5.030 5.180 4.800 4.900 651,274 -0.19(-3.73%)
Nov 16, 2021 5.170 5.270 5.000 5.090 867,021 -0.26(-4.86%)
Nov 15, 2021 5.600 5.600 5.290 5.350 572,277 -0.03(-0.56%)
Nov 12, 2021 5.380 5.700 5.000 5.380 1,547,160 +0.08(+1.51%)
Nov 11, 2021 5.600 5.650 5.270 5.300 963,863 -0.45(-7.83%)
Nov 10, 2021 6.000 5.750 1,158,166 -0.28(-4.64%)
Nov 09, 2021 6.300 6.320 6.000 6.030 515,957 -0.24(-3.83%)
Nov 08, 2021 6.180 6.449 6.110 6.270 603,757 +0.12(+1.95%)
Nov 05, 2021 6.380 6.380 6.150 6.150 366,451 -0.19(-3.00%)
Nov 04, 2021 6.400 6.603 6.250 6.340 421,033 -0.18(-2.76%)
Nov 03, 2021 6.600 6.630 6.220 6.520 877,287 -0.02(-0.31%)
Nov 02, 2021 6.530 6.610 6.200 6.540 818,462 -0.04(-0.61%)
Nov 01, 2021 6.060 6.830 6.220 6.580 2,864,473 +0.55(+9.12%)
Oct 29, 2021 6.150 6.190 5.900 6.030 945,547 -0.16(-2.58%)
Oct 28, 2021 6.320 6.350 6.000 6.190 1,517,959 -0.09(-1.43%)
Oct 27, 2021 6.740 6.840 6.180 6.280 2,424,083 -0.71(-10.16%)
Oct 26, 2021 7.210 6.990 1,759,274 -0.15(-2.10%)
Oct 25, 2021 7.250 7.380 6.900 7.140 1,384,091 +0.07(+0.99%)
Oct 22, 2021 7.070 7.900 6.850 7.070 3,957,600 +0.13(+1.87%)
Oct 21, 2021 7.010 7.160 6.900 6.940 1,047,819 -0.11(-1.56%)
Oct 20, 2021 7.640 7.750 6.940 7.050 3,890,836 -0.61(-7.96%)
Oct 19, 2021 7.750 8.100 7.550 7.660 806,737 -0.15(-1.92%)
Oct 18, 2021 7.600 7.840 7.500 7.810 701,528 +0.07(+0.90%)
Oct 15, 2021 7.810 8.080 7.540 7.740 881,162 -0.25(-3.13%)
Oct 14, 2021 8.200 8.670 7.800 7.990 1,831,402 +0.20(+2.57%)
Oct 13, 2021 7.800 7.840 7.220 7.790 1,186,285 +0.23(+3.04%)
Oct 12, 2021 7.100 7.750 6.910 7.560 2,017,406 +0.49(+6.93%)
Oct 11, 2021 6.920 7.500 6.890 7.070 810,056 +0.08(+1.14%)
Oct 08, 2021 7.250 7.430 6.850 6.990 730,835 -0.12(-1.69%)
Oct 07, 2021 7.250 7.490 7.110 7.110 394,447 -0.14(-1.93%)
Oct 06, 2021 6.920 7.460 6.920 7.250 1,063,084 +0.16(+2.26%)
Oct 05, 2021 7.010 7.280 6.910 7.090 746,241 +0.15(+2.16%)
Oct 04, 2021 7.510 7.600 6.870 6.940 837,972 -0.66(-8.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.