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 (%)
Apr 30, 2019 0.8469 0.8800 0.7869 0.7869 1,440 +0.02(+2.19%)
Apr 29, 2019 0.7700 0.7700 0.7700 0.7700 18 +0.00(+0.00%)
Apr 25, 2019 0.7700 0.7700 0.7700 0 -0.05(-6.10%)
Apr 24, 2019 0.8200 0.8200 0.8200 0.8200 149 +0.05(+5.90%)
Apr 23, 2019 0.7700 0.7743 0.7679 0.7743 1,409 -0.00(-0.57%)
Apr 22, 2019 0.7727 0.7787 0.7700 0.7787 4,800 +0.00(+0.62%)
Apr 18, 2019 0.8579 0.8579 0.7739 0.7739 1,300 -0.01(-0.78%)
Apr 17, 2019 0.8040 0.8299 0.7700 0.7800 5,553 -0.09(-10.71%)
Apr 16, 2019 0.9617 0.9617 0.8736 0.8736 13,302 -0.00(-0.09%)
Apr 15, 2019 0.8190 1.030 0.8190 0.8744 14,451 +0.02(+2.87%)
Apr 12, 2019 0.8200 0.8500 0.7739 0.8500 11,500 +0.01(+1.07%)
Apr 11, 2019 0.8600 0.9680 0.8310 0.8410 20,883 -0.08(-8.59%)
Apr 10, 2019 0.9880 1.180 0.8600 0.9200 59,098 -0.02(-2.13%)
Apr 09, 2019 0.8900 0.9900 0.7500 0.9400 36,637 +0.05(+5.62%)
Apr 08, 2019 0.8300 0.9800 0.7900 0.8900 4,060 +0.13(+17.11%)
Apr 05, 2019 0.8542 0.8542 0.7600 0.7600 800 -0.05(-6.17%)
Apr 04, 2019 0.7300 0.9100 0.6801 0.8100 32,588 +0.07(+9.58%)
Apr 03, 2019 0.7200 0.7392 0.7200 0.7392 6,232 +0.00(+0.60%)
Apr 02, 2019 0.8500 0.8500 0.7220 0.7348 9,185 -0.09(-11.23%)
Apr 01, 2019 0.8278 0.8278 0.8278 0.8278 460 +0.02(+2.83%)
Mar 29, 2019 0.6520 0.8200 0.6520 0.8050 5,300 +0.02(+1.90%)
Mar 28, 2019 0.9500 0.9609 0.7455 0.7900 26,955 -0.06(-7.44%)
Mar 27, 2019 0.6960 1.320 0.6960 0.8535 291,588 +0.20(+30.80%)
Mar 26, 2019 0.6443 0.6525 0.6443 0.6525 429 -0.07(-9.36%)
Mar 25, 2019 0.6600 0.8000 0.6400 0.7199 6,119 +0.05(+7.02%)
Mar 22, 2019 0.6501 0.6771 0.6501 0.6727 2,800 +0.02(+3.49%)
Mar 21, 2019 0.7200 0.7200 0.6000 0.6500 28,305 -0.06(-8.45%)
Mar 20, 2019 0.8409 0.9700 0.6899 0.7100 50,368 -0.09(-11.14%)
Mar 19, 2019 0.7100 0.8000 0.6700 0.7990 49,508 +0.18(+28.23%)
Mar 18, 2019 0.5484 0.7500 0.5400 0.6231 15,735 +0.04(+7.69%)
Mar 15, 2019 0.6000 0.6000 0.5600 0.5786 7,700 -0.06(-9.61%)
Mar 14, 2019 0.7200 0.7201 0.6400 0.6401 11,204 +0.00(+0.02%)
Mar 13, 2019 0.5308 0.7990 0.5208 0.6400 114,912 -0.01(-1.54%)
Mar 12, 2019 0.6600 0.6600 0.6500 0.6500 992 +0.00(+0.00%)
Mar 11, 2019 0.6500 0.6500 0.6300 0.6500 5,470 +0.01(+1.56%)
Mar 08, 2019 0.6900 0.6900 0.6000 0.6400 10,000 -0.05(-7.25%)
Mar 07, 2019 0.8000 0.8000 0.4600 0.6900 64,479 -0.12(-14.81%)
Mar 06, 2019 0.7312 1.380 0.7312 0.8100 897,002 +0.05(+6.58%)
Mar 05, 2019 0.7600 0.8576 0.7107 0.7600 418,547 +0.08(+11.76%)
Mar 01, 2019 0.6800 0.6800 0.6800 0 +0.02(+2.61%)
Feb 28, 2019 0.6700 0.6700 0.6600 0.6627 1,215 -0.03(-3.96%)
Feb 27, 2019 0.7000 0.7000 0.6900 0.6900 5,904 +0.02(+2.51%)
Feb 26, 2019 0.8425 0.8425 0.6731 0.6731 17,000 -0.10(-12.58%)
Feb 25, 2019 0.7700 0.7700 0.7543 0.7700 18,500 +0.04(+5.48%)
Feb 22, 2019 0.7300 0.7300 0.7300 0.7300 100 -0.00(-0.60%)
Feb 20, 2019 0.7344 0.7344 0.7344 0 +0.07(+9.97%)
Feb 19, 2019 0.6700 0.6900 0.6600 0.6678 2,541 -0.03(-4.60%)
Feb 12, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.96%)
Feb 11, 2019 0.6799 0.6799 0.6799 0.6799 100 -0.02(-2.87%)
Feb 07, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.43%)
Feb 06, 2019 0.6800 0.6834 0.6800 0.6834 2,586 +0.02(+3.23%)
Feb 05, 2019 0.7520 0.7520 0.6620 0.6620 1,400 -0.09(-11.72%)
Feb 04, 2019 0.8100 0.8100 0.7499 0.7499 4,059 -0.06(-7.42%)
Feb 01, 2019 0.7000 0.9200 0.7000 0.8100 126,800 +0.13(+19.12%)
Jan 31, 2019 0.6753 0.6852 0.6753 0.6800 5,988 +0.03(+5.38%)
Jan 30, 2019 0.6489 0.6489 0.6453 0.6453 200 +0.03(+4.27%)
Jan 28, 2019 0.6189 0.6189 0.6189 0 -0.03(-4.17%)
Jan 24, 2019 0.6458 0.6458 0.6458 0 +0.00(+0.40%)
Jan 23, 2019 0.6568 0.6568 0.6400 0.6432 5,869 -0.04(-6.35%)
Jan 22, 2019 0.6868 0.6868 0.6868 0.6868 4,170 -0.00(-0.46%)
Jan 18, 2019 0.6500 0.6900 0.6450 0.6900 4,300 +0.06(+9.52%)
Jan 17, 2019 0.6600 0.6600 0.6300 0.6300 296 -0.06(-8.70%)
Jan 15, 2019 0.6900 0.6900 0.6900 0 +0.05(+7.98%)
Jan 11, 2019 0.6390 0.6390 0.6390 0 +0.00(+0.00%)
Jan 10, 2019 0.6390 0.6390 0.6390 0.6390 52 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6390 0.6000 0.6390 330 +0.06(+10.17%)
Jan 08, 2019 0.5800 0.5800 0.5800 0.5800 1,200 +0.02(+3.39%)
Jan 07, 2019 0.7000 0.7007 0.5111 0.5610 2,901 -0.15(-20.99%)
Jan 04, 2019 0.7100 0.7100 0.7100 0.7100 100 -0.00(-0.14%)
Jan 02, 2019 0.7110 0.7110 0.7110 0 +0.03(+4.56%)
Dec 31, 2018 0.4700 0.6800 0.4700 0.6800 4,400 +0.02(+3.03%)
Dec 28, 2018 0.6500 0.6600 0.6000 0.6600 2,400 +0.03(+4.76%)
Dec 27, 2018 0.6400 0.6458 0.6034 0.6300 3,240 +0.00(+0.46%)
Dec 26, 2018 0.6570 0.6871 0.6271 0.6271 6,057 -0.03(-4.98%)
Dec 24, 2018 0.4500 0.6700 0.4500 0.6600 33,300 +0.01(+1.54%)
Dec 21, 2018 0.6500 0.6500 0.6500 0.6500 3,800 +0.01(+2.01%)
Dec 20, 2018 0.5850 0.6372 0.5850 0.6372 2,300 +0.04(+6.20%)
Dec 19, 2018 0.6200 0.7100 0.6000 0.6000 3,362 +0.01(+1.69%)
Dec 18, 2018 0.5930 0.5930 0.5900 0.5900 18,483 +0.01(+1.22%)
Dec 17, 2018 0.5829 0.5829 0.5829 0.5829 620 +0.01(+2.26%)
Dec 14, 2018 0.6100 0.6100 0.5700 0.5700 11,500 -0.03(-5.03%)
Dec 13, 2018 0.6601 0.6901 0.5749 0.6002 21,808 -0.09(-13.03%)
Dec 12, 2018 0.7101 0.8400 0.6458 0.6901 94,921 +0.01(+1.47%)
Dec 11, 2018 0.6800 0.7100 0.6750 0.6801 9,175 +0.03(+4.63%)
Dec 10, 2018 0.6421 0.6533 0.6421 0.6500 5,850 +0.01(+1.56%)
Dec 07, 2018 0.6100 0.6400 0.5700 0.6400 9,900 -0.00(-0.16%)
Dec 06, 2018 0.6703 0.6703 0.6120 0.6410 7,000 -0.06(-8.43%)
Dec 04, 2018 0.7300 0.7300 0.7000 0.7000 11,600 -0.06(-7.89%)
Dec 03, 2018 0.7400 0.7600 0.7201 0.7600 2,200 +0.05(+7.00%)
Nov 29, 2018 0.7103 0.7103 0.7103 0 -0.03(-4.01%)
Nov 27, 2018 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Nov 26, 2018 0.6600 0.7700 0.6600 0.7700 10,227 +0.11(+16.67%)
Nov 23, 2018 0.6600 0.6600 0.6500 0.6600 2,900 +0.02(+2.98%)
Nov 21, 2018 0.6409 0.6409 0.6409 0 -0.04(-5.37%)
Nov 20, 2018 0.7403 0.7403 0.6400 0.6773 35,551 -0.09(-12.27%)
Nov 19, 2018 0.8200 0.8200 0.7000 0.7720 5,703 -0.04(-4.69%)
Nov 16, 2018 0.8600 0.8600 0.7700 0.8100 5,800 -0.03(-3.57%)
Nov 15, 2018 0.9500 0.9500 0.7758 0.8400 7,128 +0.04(+4.75%)
Nov 14, 2018 0.8106 0.8106 0.7603 0.8019 9,436 -0.02(-2.21%)
Nov 13, 2018 0.8200 0.8200 0.7701 0.8200 10,524 +0.02(+2.50%)
Nov 12, 2018 0.8000 0.8200 0.7700 0.8000 14,757 +0.00(+0.00%)
Nov 09, 2018 0.8700 0.8700 0.8000 0.8000 3,800 -0.04(-5.15%)
Nov 08, 2018 0.9100 0.9245 0.7840 0.8434 22,762 +0.01(+1.32%)
Nov 07, 2018 0.8369 0.8769 0.7903 0.8324 34,000 -0.03(-3.98%)
Nov 06, 2018 0.7500 0.8758 0.7500 0.8669 26,676 +0.09(+11.14%)
Nov 05, 2018 0.7800 0.7800 0.7800 0.7800 27 +0.00(+0.00%)
Nov 02, 2018 0.8000 0.8400 0.7700 0.7800 4,100 -0.02(-2.51%)
Nov 01, 2018 0.7419 0.8001 0.7419 0.8001 9,455 +0.06(+8.12%)
Oct 31, 2018 0.7403 0.7600 0.7258 0.7400 3,900 -0.02(-2.63%)
Oct 30, 2018 0.8228 0.8228 0.7600 0.7600 6,976 -0.04(-5.34%)
Oct 29, 2018 0.7840 0.8029 0.7837 0.8029 6,874 -0.01(-0.88%)
Oct 26, 2018 0.8100 0.9700 0.7900 0.8100 33,900 +0.02(+2.53%)
Oct 25, 2018 0.7644 0.8010 0.7644 0.7900 13,950 +0.02(+2.33%)
Oct 24, 2018 0.9600 0.9600 0.7703 0.7720 18,590 -0.15(-16.27%)
Oct 23, 2018 0.9000 1.100 0.9000 0.9220 75,784 +0.02(+2.44%)
Oct 22, 2018 1.050 1.050 0.9000 0.9000 15,577 -0.01(-1.10%)
Oct 19, 2018 0.8600 1.100 0.8600 0.9100 48,600 +0.05(+5.81%)
Oct 18, 2018 0.8288 1.350 0.8288 0.8600 238,145 +0.06(+7.50%)
Oct 17, 2018 0.7900 1.490 0.7723 0.8000 675,284 +0.04(+4.71%)
Oct 16, 2018 0.7000 0.8198 0.7000 0.7640 17,257 +0.09(+12.68%)
Oct 15, 2018 0.7400 0.7406 0.6612 0.6780 11,271 -0.02(-2.45%)
Oct 12, 2018 0.6530 0.8480 0.6500 0.6950 124,900 +0.05(+8.12%)
Oct 11, 2018 0.6656 0.6829 0.6322 0.6428 27,784 -0.05(-7.14%)
Oct 10, 2018 0.7132 0.7195 0.6895 0.6922 11,103 +0.01(+0.82%)
Oct 09, 2018 0.7348 0.7348 0.6866 0.6866 12,594 -0.05(-6.16%)
Oct 08, 2018 0.7000 0.7317 0.6700 0.7317 20,716 +0.03(+4.53%)
Oct 05, 2018 0.7400 0.7400 0.7000 0.7000 13,000 -0.07(-9.13%)
Oct 04, 2018 0.9140 0.9257 0.7703 0.7703 38,746 -0.11(-12.47%)
Oct 03, 2018 0.9100 0.9200 0.8800 0.8800 22,900 -0.06(-6.38%)
Oct 02, 2018 0.8600 0.9400 0.8458 0.9400 140,103 +0.08(+9.30%)
Oct 01, 2018 0.9000 0.9000 0.8600 0.8600 348 -0.02(-2.27%)
Sep 28, 2018 0.9100 0.9100 0.8400 0.8800 8,600 -0.02(-2.27%)
Sep 27, 2018 0.9700 1.000 0.8805 0.9004 18,357 -0.10(-9.96%)
Sep 26, 2018 1.000 1.003 0.9400 1.000 45,988 -0.03(-2.91%)
Sep 25, 2018 1.030 1.040 0.9958 1.030 8,350 -0.06(-5.50%)
Sep 24, 2018 0.9189 1.090 0.9189 1.090 19,037 +0.19(+21.11%)
Sep 21, 2018 0.9100 0.9100 0.9000 0.9000 2,700 +0.00(+0.00%)
Sep 20, 2018 0.9000 0.9000 0.9000 0.9000 7,387 -0.00(-0.45%)
Sep 19, 2018 0.9500 0.9600 0.9041 0.9041 5,901 -0.02(-1.73%)
Sep 18, 2018 0.6800 0.9200 0.6800 0.9200 4,515 +0.00(+0.00%)
Sep 17, 2018 0.9300 0.9388 0.9000 0.9200 5,351 +0.01(+1.10%)
Sep 14, 2018 1.020 1.020 0.7900 0.9100 33,700 -0.06(-6.19%)
Sep 13, 2018 0.7900 1.000 0.7900 0.9700 70,107 +0.21(+27.80%)
Sep 12, 2018 0.7996 0.9000 0.7580 0.7590 13,116 +0.00(+0.57%)
Sep 11, 2018 0.8800 0.8800 0.6824 0.7547 14,541 -0.05(-5.64%)
Sep 10, 2018 0.7900 0.8000 0.7900 0.7998 4,738 +0.01(+1.24%)
Sep 07, 2018 0.8000 0.8000 0.7600 0.7900 7,500 +0.01(+1.04%)
Sep 06, 2018 0.7700 0.8100 0.7700 0.7819 8,198 -0.01(-1.03%)
Sep 05, 2018 0.8192 0.8192 0.7600 0.7900 9,111 -0.01(-1.34%)
Sep 04, 2018 0.7700 0.8600 0.7700 0.8007 25,489 -0.07(-8.43%)
Aug 31, 2018 0.8744 0.8744 0.8744 0 +0.00(+0.51%)
Aug 30, 2018 1.030 1.030 0.8700 0.8700 3,773 +0.01(+0.96%)
Aug 29, 2018 0.8828 0.8828 0.7601 0.8617 34,548 -0.03(-3.41%)
Aug 28, 2018 0.9270 1.015 0.8665 0.8921 81,555 -0.02(-2.72%)
Aug 27, 2018 0.7400 0.9170 0.7400 0.9170 4,248 -0.00(-0.33%)
Aug 24, 2018 0.9200 0.9500 0.8400 0.9200 20,100 -0.03(-3.28%)
Aug 23, 2018 1.030 1.034 0.8980 0.9512 13,504 -0.05(-4.69%)
Aug 22, 2018 0.9500 0.9980 0.9500 0.9980 5,093 +0.10(+11.20%)
Aug 21, 2018 1.090 1.090 0.8600 0.8975 54,215 -0.05(-5.43%)
Aug 20, 2018 0.8907 0.9775 0.8907 0.9490 28,685 -0.03(-3.16%)
Aug 17, 2018 1.000 1.040 0.9800 0.9800 9,900 -0.09(-8.46%)
Aug 16, 2018 0.9500 1.089 0.9500 1.071 17,650 +0.07(+7.06%)
Aug 15, 2018 1.070 1.070 0.8856 1.000 22,602 -0.07(-6.54%)
Aug 14, 2018 1.370 1.370 0.9900 1.070 44,564 -0.32(-23.02%)
Aug 13, 2018 1.100 1.760 1.100 1.390 257,393 +0.29(+26.36%)
Aug 10, 2018 0.9900 1.100 0.9900 1.100 31,800 +0.12(+11.68%)
Aug 09, 2018 0.9300 1.040 0.9000 0.9850 3,585 -0.07(-6.77%)
Aug 08, 2018 1.075 1.080 0.9240 1.056 12,718 +0.02(+2.17%)
Aug 07, 2018 1.080 1.080 1.020 1.034 47,608 -0.05(-4.25%)
Aug 06, 2018 1.250 1.250 1.080 1.080 28,247 -0.13(-10.74%)
Aug 03, 2018 1.220 1.220 1.210 1.210 1,000 -0.06(-4.55%)
Aug 02, 2018 1.260 1.270 1.250 1.268 3,165 +0.02(+1.34%)
Aug 01, 2018 1.251 1.251 1.251 1.251 500 -0.08(-5.95%)
Jul 31, 2018 1.250 1.331 1.250 1.330 7,379 -0.02(-1.55%)
Jul 30, 2018 1.360 1.360 1.351 1.351 5,273 -0.01(-1.03%)
Jul 27, 2018 1.360 1.365 1.360 1.365 3,800 +0.01(+0.59%)
Jul 26, 2018 1.357 1.357 1.357 1.357 3,000 +0.01(+1.12%)
Jul 25, 2018 1.330 1.342 1.330 1.342 3,400 +0.02(+1.67%)
Jul 24, 2018 1.320 1.400 1.320 1.320 5,855 -0.03(-2.49%)
Jul 23, 2018 1.327 1.354 1.327 1.354 3,400 +0.00(+0.27%)
Jul 20, 2018 1.337 1.360 1.337 1.350 1,032 -0.09(-6.25%)
Jul 19, 2018 1.330 1.480 1.330 1.440 2,168 +0.11(+8.26%)
Jul 18, 2018 1.320 1.410 1.320 1.330 4,800 -0.15(-10.13%)
Jul 17, 2018 1.320 1.480 1.320 1.480 8,798 -0.01(-0.74%)
Jul 16, 2018 1.600 1.600 1.365 1.491 11,351 -0.03(-1.91%)
Jul 13, 2018 1.440 1.545 1.440 1.520 2,624 +0.03(+1.69%)
Jul 12, 2018 1.742 1.750 1.480 1.495 10,876 -0.19(-11.26%)
Jul 11, 2018 1.508 1.780 1.500 1.684 47,337 +0.28(+20.23%)
Jul 10, 2018 1.350 1.443 1.330 1.401 11,491 +0.10(+7.29%)
Jul 09, 2018 1.300 1.381 1.300 1.306 1,527 -0.00(-0.32%)
Jul 06, 2018 1.420 1.420 1.300 1.310 2,540 -0.05(-3.68%)
Jul 05, 2018 1.770 1.770 1.360 1.360 12,141 -0.12(-7.93%)
Jul 03, 2018 1.477 1.477 1.477 0 +0.13(+9.42%)
Jul 02, 2018 1.870 1.870 1.300 1.350 30,715 -0.32(-19.16%)
Jun 29, 2018 1.250 1.784 1.190 1.670 43,799 +0.41(+32.53%)
Jun 28, 2018 1.550 1.550 1.260 1.260 14,026 -0.39(-23.63%)
Jun 27, 2018 1.810 2.000 1.545 1.650 16,193 -0.16(-8.84%)
Jun 25, 2018 1.810 1.810 1.810 0 +0.01(+0.28%)
Jun 21, 2018 1.805 1.805 1.805 100 -0.20(-10.20%)
Jun 19, 2018 2.010 2.010 2.010 124 -0.08(-3.69%)
Jun 13, 2018 2.087 2.087 2.087 0 +0.07(+3.32%)
Jun 12, 2018 2.100 2.100 2.020 2.020 10,436 -0.07(-3.13%)
Jun 11, 2018 2.020 2.085 2.020 2.085 1,700 -0.10(-4.78%)
Jun 08, 2018 2.190 2.190 2.190 2.190 100 +0.07(+3.52%)
Jun 07, 2018 2.045 2.115 2.045 2.115 757 +0.07(+3.20%)
Jun 06, 2018 2.020 2.050 5,501 -0.06(-2.89%)
Jun 05, 2018 2.030 2.111 2.020 2.111 1,563 +0.08(+3.99%)
Jun 04, 2018 2.200 2.200 2.020 2.030 10,015 -0.09(-4.24%)
Jun 01, 2018 2.590 2.590 2.103 2.120 20,508 -0.20(-8.62%)
May 31, 2018 2.410 3.240 2.150 2.320 151,426 +0.29(+14.28%)
May 29, 2018 2.030 2.030 2.030 4 -0.02(-0.96%)
May 24, 2018 2.050 2.050 2.050 0 -0.14(-6.41%)
May 22, 2018 2.190 2.190 2.190 0 +0.00(+0.00%)
May 18, 2018 2.190 2.190 2.190 0 -0.18(-7.59%)
May 16, 2018 2.370 2.370 2.370 5 +0.10(+4.41%)
May 14, 2018 2.270 2.270 2.270 50 -0.09(-3.74%)
May 11, 2018 2.358 2.358 2.358 2.358 200 +0.03(+1.21%)
May 10, 2018 2.330 2.330 2.330 2.330 1,100 +0.01(+0.43%)
May 09, 2018 2.345 2.345 2.320 2.320 749 +0.10(+4.73%)
May 08, 2018 2.215 2.215 2.215 2.215 500 -0.09(-4.10%)
May 07, 2018 2.310 2.310 2.310 2.310 652 +0.11(+5.00%)
May 04, 2018 2.340 2.340 2.200 2.200 2,825 +0.15(+7.32%)
May 03, 2018 2.052 2.052 2.046 2.050 4,236 -0.10(-4.83%)
May 02, 2018 2.010 2.154 2.010 2.154 2,000 +0.14(+7.16%)
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.