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 (%)
Mar 31, 2021 33.09 36.99 31.13 34.00 1,289,969 -0.10(-0.29%)
Mar 30, 2021 31.16 39.53 30.00 34.10 3,056,921 +3.60(+11.80%)
Mar 29, 2021 40.00 40.70 29.00 30.50 1,217,562 -9.01(-22.80%)
Mar 26, 2021 40.01 44.85 37.30 39.51 2,531,200 +0.01(+0.03%)
Mar 25, 2021 33.42 43.90 31.59 39.50 7,247,219 +2.74(+7.45%)
Mar 24, 2021 45.36 49.00 35.20 36.76 7,508,435 -17.04(-31.67%)
Mar 23, 2021 59.00 74.11 50.56 53.80 26,653,152 +4.80(+9.80%)
Mar 22, 2021 26.00 52.20 25.51 49.00 39,342,776 +19.32(+65.09%)
Mar 19, 2021 28.52 33.94 25.81 29.68 20,847,100 -0.38(-1.26%)
Mar 18, 2021 31.49 40.54 18.51 30.06 48,911,848 +7.46(+33.01%)
Mar 17, 2021 5.260 24.90 5.200 22.60 67,843,488 +16.61(+277.30%)
Mar 16, 2021 6.940 7.110 5.310 5.990 2,380,095 -2.40(-28.61%)
Mar 15, 2021 4.060 9.300 3.900 8.390 8,783,020 +4.30(+105.13%)
Mar 12, 2021 3.860 4.440 3.550 4.090 801,600 +0.16(+4.07%)
Mar 11, 2021 2.800 4.200 2.740 3.930 1,848,112 +1.20(+43.96%)
Mar 10, 2021 2.520 2.794 2.520 2.730 64,971 -0.09(-3.19%)
Mar 09, 2021 2.650 2.830 2.650 2.820 39,970 +0.09(+3.30%)
Mar 08, 2021 2.570 2.810 2.570 2.730 60,444 +0.20(+7.91%)
Mar 05, 2021 2.500 2.685 2.320 2.530 120,300 +0.04(+1.61%)
Mar 04, 2021 3.080 3.080 2.340 2.490 97,104 -0.40(-13.84%)
Mar 03, 2021 3.175 3.175 2.820 2.890 45,925 -0.36(-11.08%)
Mar 02, 2021 3.430 3.460 3.180 3.250 46,106 -0.01(-0.31%)
Mar 01, 2021 3.240 3.400 3.108 3.260 66,059 +0.14(+4.49%)
Feb 26, 2021 2.990 3.260 2.770 3.120 93,200 +0.02(+0.65%)
Feb 25, 2021 3.070 3.240 2.790 3.100 90,745 +0.10(+3.33%)
Feb 24, 2021 2.700 3.040 2.620 3.000 148,302 +0.29(+10.70%)
Feb 23, 2021 3.100 3.100 2.500 2.710 186,097 -0.59(-17.88%)
Feb 22, 2021 3.540 3.930 3.210 3.300 286,340 -0.20(-5.71%)
Feb 19, 2021 3.650 3.880 3.370 3.500 249,700 -0.60(-14.63%)
Feb 18, 2021 3.200 4.740 3.150 4.100 2,097,716 +0.88(+27.33%)
Feb 17, 2021 3.420 3.790 3.120 3.220 75,298 -0.05(-1.53%)
Feb 16, 2021 3.320 3.390 3.090 3.270 82,676 -0.11(-3.25%)
Feb 12, 2021 2.800 4.090 2.760 3.380 1,084,000 +0.52(+18.18%)
Feb 11, 2021 2.930 2.930 2.740 2.860 62,023 +0.08(+2.88%)
Feb 10, 2021 3.140 3.140 2.500 2.780 157,809 -0.25(-8.25%)
Feb 09, 2021 3.060 3.150 2.960 3.030 61,995 +0.02(+0.66%)
Feb 08, 2021 3.200 3.300 2.830 3.010 300,532 -0.22(-6.81%)
Feb 05, 2021 2.390 4.150 2.120 3.230 2,715,800 +1.13(+53.81%)
Feb 04, 2021 2.300 2.420 2.080 2.100 297,948 -0.22(-9.48%)
Feb 03, 2021 2.490 2.660 2.310 2.320 144,941 -0.14(-5.69%)
Feb 02, 2021 2.180 2.710 2.030 2.460 516,985 +0.46(+23.00%)
Feb 01, 2021 2.170 2.200 1.990 2.000 109,608 -0.10(-4.76%)
Jan 29, 2021 1.840 2.270 1.790 2.100 356,600 +0.27(+14.75%)
Jan 28, 2021 1.880 2.190 1.820 1.830 158,965 -0.06(-3.17%)
Jan 27, 2021 1.750 1.970 1.750 1.890 83,346 +0.02(+1.07%)
Jan 26, 2021 1.800 1.871 1.660 1.870 67,217 -0.04(-2.09%)
Jan 25, 2021 1.990 2.140 1.888 1.910 90,801 -0.05(-2.55%)
Jan 22, 2021 1.780 1.980 1.650 1.960 244,000 +0.25(+14.62%)
Jan 21, 2021 1.740 1.820 1.710 1.710 57,219 -0.06(-3.39%)
Jan 20, 2021 1.860 1.860 1.710 1.770 56,103 -0.05(-2.75%)
Jan 19, 2021 1.800 1.850 1.700 1.820 54,815 +0.03(+1.67%)
Jan 15, 2021 1.980 1.980 1.790 1.790 83,300 -0.09(-4.78%)
Jan 14, 2021 2.000 2.080 1.840 1.880 309,358 -0.29(-13.36%)
Jan 13, 2021 1.840 2.200 1.730 2.170 1,022,667 +0.38(+21.23%)
Jan 12, 2021 1.660 1.940 1.620 1.790 99,499 +0.22(+14.01%)
Jan 11, 2021 1.610 1.780 1.570 1.570 94,405 -0.19(-10.80%)
Jan 08, 2021 1.400 2.000 1.390 1.760 476,800 +0.34(+23.94%)
Jan 07, 2021 1.360 1.560 1.360 1.420 71,409 +0.01(+0.71%)
Jan 06, 2021 1.490 1.520 1.380 1.410 104,736 +0.01(+0.71%)
Jan 05, 2021 1.280 1.550 1.280 1.400 109,141 +0.08(+6.06%)
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.