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, 2018 2.010 2.020 2.010 2.020 800 -0.00(-0.00%)
Apr 27, 2018 2.020 2.020 2.020 2.020 600 +0.01(+0.50%)
Apr 25, 2018 2.010 2.010 2.010 0 -0.08(-3.61%)
Apr 24, 2018 2.085 2.085 2.085 2.085 450 +0.05(+2.27%)
Apr 20, 2018 2.039 2.039 2.039 0 -0.05(-2.44%)
Apr 19, 2018 2.020 2.099 2.020 2.090 1,140 -0.01(-0.48%)
Apr 17, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 16, 2018 2.070 2.150 2.070 2.100 1,426 +0.08(+3.96%)
Apr 13, 2018 2.010 2.020 2.010 2.020 609 +0.01(+0.50%)
Apr 12, 2018 2.010 2.010 2.010 2.010 300 -0.09(-4.28%)
Apr 11, 2018 2.100 2.100 2.100 2.100 200 +0.09(+4.47%)
Apr 09, 2018 2.010 2.010 2.010 0 -0.01(-0.50%)
Apr 06, 2018 1.880 2.020 1.880 2.020 300 -0.03(-1.46%)
Apr 05, 2018 2.050 2.050 2.050 2.050 1,587 -0.05(-2.38%)
Apr 04, 2018 2.100 2.100 2.100 2.100 1,600 +0.04(+1.94%)
Apr 03, 2018 2.175 2.175 2.029 2.060 700 -0.04(-1.90%)
Mar 29, 2018 2.100 2.100 2.100 50 -0.01(-0.26%)
Mar 28, 2018 2.250 2.250 1.960 2.105 2,200 -0.05(-2.33%)
Mar 27, 2018 2.150 2.156 2.150 2.156 700 -0.04(-2.01%)
Mar 26, 2018 2.200 2.200 2.200 2.200 2,000 +0.14(+6.79%)
Mar 21, 2018 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 20, 2018 2.109 2.109 2.060 2.060 2,000 +0.00(+0.00%)
Mar 19, 2018 2.060 2.060 2.060 2.060 1,800 -0.06(-2.83%)
Mar 16, 2018 2.080 2.225 2.080 2.120 800 +0.02(+0.96%)
Mar 15, 2018 2.100 2.100 2.100 2.100 195 -0.00(-0.00%)
Mar 14, 2018 2.060 2.100 2.060 2.100 1,100 +0.08(+3.96%)
Mar 13, 2018 2.104 2.104 2.020 2.020 600 +0.00(+0.00%)
Mar 12, 2018 2.020 2.020 2.020 2.020 500 -0.01(-0.30%)
Mar 09, 2018 2.040 2.050 2.010 2.026 2,400 -0.02(-1.17%)
Mar 08, 2018 2.070 2.070 2.050 2.050 3,345 +0.03(+1.48%)
Mar 07, 2018 2.010 2.020 2.010 2.020 1,000 +0.01(+0.50%)
Mar 06, 2018 2.030 2.030 2.010 2.010 2,600 -0.02(-0.99%)
Mar 05, 2018 2.010 2.110 2.010 2.030 1,100 -0.02(-0.73%)
Mar 02, 2018 2.110 2.110 2.010 2.045 1,304 +0.03(+1.74%)
Mar 01, 2018 2.010 2.010 2.010 2.010 500 +0.00(+0.00%)
Feb 28, 2018 2.010 2.010 2.010 2.010 500 +0.00(+0.00%)
Feb 26, 2018 2.010 2.010 2.010 10 +0.00(+0.00%)
Feb 23, 2018 2.030 2.030 2.010 2.010 3,289 -0.02(-0.99%)
Feb 22, 2018 2.400 2.400 2.030 2.030 950 -0.17(-7.77%)
Feb 21, 2018 2.201 2.201 2.201 2.201 312 +0.17(+8.42%)
Feb 20, 2018 2.030 2.030 2.030 2.030 1,030 +0.00(+0.00%)
Feb 16, 2018 2.030 2.030 2.030 0 +0.00(+0.00%)
Feb 15, 2018 2.030 2.030 2.030 2.030 505 +0.01(+0.49%)
Feb 14, 2018 2.010 2.020 2.010 2.020 830 +0.01(+0.50%)
Feb 13, 2018 2.010 2.072 2.010 2.010 1,500 +0.00(+0.00%)
Feb 09, 2018 2.010 2.010 2.010 0 -0.18(-8.22%)
Feb 06, 2018 2.190 2.190 2.190 0 -0.11(-4.78%)
Feb 02, 2018 2.300 2.300 2.300 19 -0.05(-2.13%)
Feb 01, 2018 2.340 2.440 2.340 2.350 4,600 +0.09(+3.98%)
Jan 31, 2018 2.239 2.360 2.239 2.260 5,841 +0.03(+1.35%)
Jan 30, 2018 2.291 2.320 2.230 2.230 4,800 -0.05(-2.19%)
Jan 29, 2018 2.400 2.520 2.280 2.280 16,175 -0.28(-10.94%)
Jan 26, 2018 2.571 2.573 2.560 2.560 1,162 -0.02(-0.69%)
Jan 25, 2018 2.520 2.578 2.520 2.578 2,563 +0.02(+0.90%)
Jan 24, 2018 2.610 2.610 2.555 2.555 416 +0.15(+6.45%)
Jan 23, 2018 2.400 2.400 2.400 2.400 250 -0.20(-7.63%)
Jan 22, 2018 2.410 2.598 2.410 2.598 937 +0.09(+3.71%)
Jan 19, 2018 2.613 2.620 2.506 2.506 2,663 -0.09(-3.63%)
Jan 18, 2018 2.640 2.640 2.600 2.600 3,600 -0.08(-2.85%)
Jan 17, 2018 2.590 2.880 2.513 2.676 4,200 -0.27(-9.28%)
Jan 16, 2018 2.920 3.000 2.920 2.950 6,895 +0.04(+1.41%)
Jan 12, 2018 2.909 2.909 2.909 0 +0.09(+3.16%)
Jan 09, 2018 2.820 2.820 2.820 0 +0.00(+0.00%)
Jan 08, 2018 2.750 2.890 2.750 2.820 3,650 +0.07(+2.55%)
Jan 05, 2018 2.430 2.920 2.430 2.750 12,580 +0.16(+6.18%)
Jan 04, 2018 2.600 2.900 2.550 2.590 7,628 -0.01(-0.38%)
Jan 03, 2018 2.900 2.900 2.407 2.600 5,780 -0.29(-10.03%)
Jan 02, 2018 2.890 2.510 2.890 2,758 +0.38(+15.13%)
Dec 29, 2017 2.510 2.510 2.510 0 -0.19(-7.03%)
Dec 27, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 22, 2017 2.700 2.700 2.700 40 +0.12(+4.65%)
Dec 21, 2017 2.530 2.635 2.500 2.580 11,912 +0.00(+0.00%)
Dec 20, 2017 2.570 2.647 2.530 2.580 6,159 -0.09(-3.37%)
Dec 19, 2017 2.630 2.856 2.630 2.670 10,765 -0.05(-1.84%)
Dec 18, 2017 2.710 2.760 2.710 2.720 2,439 -0.07(-2.48%)
Dec 15, 2017 2.700 2.789 2.700 2.789 2,880 +0.04(+1.33%)
Dec 14, 2017 2.950 2.950 2.700 2.752 2,045 -0.20(-6.69%)
Dec 13, 2017 2.705 2.960 2.705 2.950 2,963 +0.00(+0.00%)
Dec 12, 2017 2.940 2.950 2.870 2.950 624 +0.06(+2.08%)
Dec 11, 2017 2.890 2.890 2.890 2.890 135 +0.05(+1.86%)
Dec 08, 2017 2.980 3.000 2.837 2.837 4,080 -0.15(-5.11%)
Dec 07, 2017 2.980 3.000 2.980 2.990 683 +0.04(+1.36%)
Dec 06, 2017 2.950 2.950 2.950 2.950 200 +0.00(+0.00%)
Dec 05, 2017 2.860 3.000 2.848 2.950 9,901 +0.15(+5.36%)
Dec 04, 2017 3.000 3.150 2.730 2.800 10,244 -0.20(-6.67%)
Dec 01, 2017 2.985 3.010 2.974 3.000 4,605 +0.03(+1.13%)
Nov 30, 2017 2.741 3.000 2.700 2.966 2,715 -0.02(-0.67%)
Nov 28, 2017 2.986 2.986 2.986 30 +0.17(+5.90%)
Nov 27, 2017 2.709 2.820 2.700 2.820 1,957 +0.06(+2.17%)
Nov 24, 2017 2.800 2.810 2.730 2.760 4,969 -0.15(-5.19%)
Nov 22, 2017 2.899 2.920 2.899 2.911 2,420 -0.11(-3.65%)
Nov 21, 2017 2.910 3.022 2.900 3.022 1,857 -0.03(-0.93%)
Nov 20, 2017 3.200 3.215 3.050 3.050 10,601 -0.23(-6.87%)
Nov 17, 2017 3.299 3.300 3.183 3.275 5,751 -0.02(-0.75%)
Nov 16, 2017 2.730 3.500 2.730 3.300 12,940 +0.29(+9.55%)
Nov 15, 2017 4.000 4.000 3.012 3.012 11,517 -0.79(-20.73%)
Nov 14, 2017 4.000 4.100 3.790 3.800 10,389 -0.27(-6.63%)
Nov 13, 2017 4.050 4.200 4.000 4.070 9,611 +0.07(+1.75%)
Nov 09, 2017 4.000 4.000 4.000 75 +0.00(+0.00%)
Nov 08, 2017 4.080 4.220 4.000 4.000 5,855 -0.07(-1.83%)
Nov 07, 2017 4.170 4.253 3.890 4.074 9,103 -0.10(-2.31%)
Nov 06, 2017 4.490 5.050 4.095 4.171 15,256 +0.17(+4.27%)
Nov 03, 2017 3.490 4.499 3.490 4.000 24,445 +0.51(+14.62%)
Nov 02, 2017 3.490 3.510 3.490 3.490 530 -0.02(-0.48%)
Nov 01, 2017 3.200 3.507 3.200 3.507 3,800 +0.53(+17.68%)
Oct 31, 2017 3.250 3.250 2.980 2.980 530 -0.22(-6.88%)
Oct 30, 2017 3.200 3.200 3.200 3.200 658 -0.22(-6.44%)
Oct 25, 2017 3.420 3.420 3.420 10 -0.01(-0.29%)
Oct 24, 2017 3.430 3.430 3.430 3.430 2,000 +0.23(+7.18%)
Oct 23, 2017 3.526 3.526 3.200 3.200 6,810 -0.23(-6.71%)
Oct 20, 2017 3.350 3.430 3.350 3.430 1,250 +0.06(+1.78%)
Oct 18, 2017 3.370 3.370 3.370 5 -0.30(-8.21%)
Oct 17, 2017 3.696 3.850 3.671 3.671 7,592 +0.11(+3.13%)
Oct 16, 2017 3.500 3.624 3.500 3.560 5,951 +0.29(+8.99%)
Oct 13, 2017 3.240 3.280 3.240 3.266 2,777 +0.10(+3.31%)
Oct 12, 2017 2.950 3.500 2.950 3.162 1,025 +0.11(+3.66%)
Oct 11, 2017 3.050 3.055 3.050 3.050 2,854 +0.01(+0.33%)
Oct 10, 2017 3.000 3.050 3.000 3.040 775 -0.06(-1.94%)
Oct 09, 2017 2.759 3.100 2.750 3.100 6,284 +0.44(+16.54%)
Oct 06, 2017 2.455 2.900 2.455 2.660 5,800 +0.21(+8.57%)
Oct 05, 2017 2.450 2.450 2.450 2.450 102 +0.05(+2.08%)
Oct 04, 2017 2.412 2.424 2.400 2.400 650 +0.10(+4.35%)
Oct 03, 2017 2.300 2.300 2.300 2.300 212 +0.00(+0.00%)
Oct 02, 2017 2.580 2.580 2.300 2.300 2,721 +0.00(+0.00%)
Sep 29, 2017 2.550 2.630 2.150 2.300 4,720 -0.33(-12.66%)
Sep 25, 2017 2.633 50 -0.07(-2.47%)
Sep 22, 2017 2.750 3.082 2.700 2.700 697 +0.20(+8.00%)
Sep 21, 2017 2.500 2.500 2.500 2.500 301 -0.05(-1.96%)
Sep 20, 2017 2.550 2.550 2.550 2.550 6,622 -0.21(-7.61%)
Sep 19, 2017 2.750 2.760 2.690 2.760 2,100 +0.02(+0.73%)
Sep 18, 2017 2.800 2.800 2.700 2.740 3,611 -0.06(-2.14%)
Sep 15, 2017 3.081 3.081 2.800 2.800 3,289 -0.20(-6.67%)
Sep 14, 2017 3.000 3.000 3.000 3.000 601 +0.00(+0.00%)
Sep 13, 2017 3.000 3.000 3.000 3.000 353 +0.00(+0.00%)
Sep 12, 2017 3.007 3.007 3.007 3.000 733 -0.01(-0.33%)
Sep 11, 2017 3.020 3.020 3.010 3.010 239 -0.04(-1.31%)
Sep 08, 2017 3.290 3.290 3.000 3.050 1,941 +0.00(+0.00%)
Sep 07, 2017 3.050 3.050 3.000 3.050 1,010 -0.02(-0.65%)
Sep 06, 2017 3.000 3.070 3.000 3.070 1,020 +0.02(+0.59%)
Sep 05, 2017 3.000 3.290 3.000 3.052 3,083 +0.05(+1.73%)
Sep 01, 2017 3.000 2.993 3.000 967 -0.00(-0.00%)
Aug 31, 2017 3.010 3.010 3.000 3.000 725 -0.14(-4.40%)
Aug 30, 2017 3.000 3.000 3.000 3.138 1,050 +0.11(+3.74%)
Aug 29, 2017 3.000 3.100 3.000 3.025 1,100 +0.02(+0.83%)
Aug 28, 2017 3.150 3.160 3.000 3.000 1,250 -0.25(-7.69%)
Aug 25, 2017 3.350 3.350 3.250 3.250 400 -0.10(-2.99%)
Aug 23, 2017 3.350 3.350 3.350 0 +0.09(+2.76%)
Aug 22, 2017 3.260 3.260 3.260 3.260 600 -0.64(-16.41%)
Aug 18, 2017 3.900 3.900 3.900 0 +0.12(+3.17%)
Aug 17, 2017 3.780 3.780 3.780 3.780 100 -0.22(-5.50%)
Aug 09, 2017 4.000 4.000 4.000 0 +0.51(+14.61%)
Aug 08, 2017 3.340 3.490 3.340 3.490 450 +0.24(+7.38%)
Aug 07, 2017 3.250 3.250 3.250 3.250 1,000 -0.20(-5.80%)
Aug 04, 2017 3.291 3.450 3.291 3.450 1,300 +0.19(+5.83%)
Aug 03, 2017 3.260 3.260 3.260 3.260 250 +0.16(+5.16%)
Aug 02, 2017 3.100 3.100 3.100 3.100 200 -0.10(-3.11%)
Aug 01, 2017 3.200 3.276 3.000 3.199 1,530 -0.20(-5.99%)
Jul 31, 2017 3.420 3.420 3.403 3.403 210 -0.44(-11.37%)
Jul 27, 2017 3.840 3.840 3.840 0 -0.06(-1.54%)
Jul 26, 2017 3.900 3.900 3.900 3.900 400 -0.08(-2.01%)
Jul 25, 2017 3.740 3.980 3.503 3.980 7,130 +0.25(+6.70%)
Jul 24, 2017 3.500 3.730 3.500 3.730 600 +0.23(+6.57%)
Jul 20, 2017 3.500 3.500 3.500 0 -0.27(-7.21%)
Jul 19, 2017 3.772 3.772 3.772 3.772 551 -0.06(-1.61%)
Jul 18, 2017 3.850 3.850 3.834 3.834 3,050 -0.07(-1.68%)
Jul 17, 2017 3.900 3.900 3.897 3.899 450 +0.10(+2.61%)
Jul 14, 2017 3.800 3.800 3.780 3.800 650 +0.11(+2.98%)
Jul 13, 2017 4.200 4.220 3.510 3.690 18,423 -0.48(-11.40%)
Jul 12, 2017 4.150 4.230 4.100 4.165 5,225 -0.63(-13.23%)
Jul 11, 2017 4.830 4.830 4.750 4.800 9,040 +0.01(+0.31%)
Jul 10, 2017 4.760 4.785 4.760 4.785 900 +0.19(+4.03%)
Jul 07, 2017 4.410 4.600 4.350 4.600 2,139 -0.04(-0.76%)
Jul 06, 2017 4.760 4.767 4.520 4.635 2,550 -0.09(-2.01%)
Jul 05, 2017 5.435 5.435 4.640 4.730 5,650 -0.50(-9.56%)
Jul 03, 2017 5.230 5.230 5.230 5.230 239 +0.01(+0.22%)
Jun 30, 2017 5.225 5.225 5.150 5.218 1,300 -0.08(-1.44%)
Jun 29, 2017 5.295 5.295 5.295 5.295 100 +0.09(+1.77%)
Jun 28, 2017 5.203 5.203 5.203 5.203 166 +0.15(+3.03%)
Jun 27, 2017 5.200 5.200 5.050 5.050 1,400 -0.14(-2.70%)
Jun 26, 2017 5.300 5.300 5.050 5.190 400 +0.06(+1.18%)
Jun 23, 2017 5.243 5.243 4.640 5.130 3,235 -0.15(-2.87%)
Jun 22, 2017 5.090 5.285 5.090 5.281 900 +0.02(+0.40%)
Jun 21, 2017 5.300 5.300 5.070 5.260 500 +0.00(+0.00%)
Jun 20, 2017 5.530 5.600 5.260 5.260 2,700 -0.26(-4.76%)
Jun 19, 2017 5.550 5.550 5.250 5.523 976 -0.16(-2.79%)
Jun 16, 2017 5.650 5.681 5.500 5.681 2,475 -0.00(-0.01%)
Jun 15, 2017 5.690 5.700 5.660 5.682 2,591 -0.01(-0.14%)
Jun 14, 2017 5.800 5.800 5.500 5.690 11,375 -0.24(-4.10%)
Jun 13, 2017 6.035 6.035 5.933 5.933 2,000 -0.07(-1.12%)
Jun 12, 2017 6.000 6.080 5.956 6.000 2,000 -0.08(-1.32%)
Jun 09, 2017 6.390 6.390 6.000 6.080 915 +0.08(+1.33%)
Jun 08, 2017 6.090 6.090 6.000 6.000 300 -0.10(-1.64%)
Jun 07, 2017 5.700 6.198 5.700 6.100 1,800 +0.44(+7.77%)
Jun 06, 2017 6.294 6.294 5.660 5.660 2,162 -0.64(-10.16%)
Jun 05, 2017 6.300 6.420 6.290 6.300 1,400 +0.10(+1.61%)
Jun 02, 2017 6.280 6.280 6.200 6.200 790 -0.07(-1.12%)
Jun 01, 2017 6.550 6.550 6.000 6.270 2,115 -0.28(-4.27%)
May 31, 2017 6.690 6.700 6.550 6.550 924 -0.14(-2.15%)
May 30, 2017 6.880 6.880 6.590 6.694 6,150 -0.20(-2.85%)
May 26, 2017 6.890 6.890 6.730 6.890 768 +0.00(+0.05%)
May 25, 2017 6.887 6.887 6.887 6.887 1,011 -0.08(-1.20%)
May 24, 2017 6.990 6.990 6.970 6.970 447 -0.01(-0.14%)
May 23, 2017 7.010 7.010 6.980 6.980 447 +0.00(+0.00%)
May 22, 2017 6.980 6.990 6.980 6.980 400 -0.07(-0.99%)
May 19, 2017 7.233 7.233 7.000 7.050 26,300 +0.09(+1.29%)
May 18, 2017 6.940 7.050 6.890 6.960 6,749 +0.09(+1.34%)
May 17, 2017 7.093 7.093 6.600 6.868 730 -0.23(-3.17%)
May 16, 2017 7.300 7.300 7.093 7.093 2,200 -0.45(-5.96%)
May 15, 2017 7.530 7.550 7.530 7.543 696 +0.35(+4.90%)
May 12, 2017 7.270 7.287 7.070 7.190 5,500 -0.25(-3.36%)
May 11, 2017 7.250 7.460 7.250 7.440 3,990 -0.21(-2.75%)
May 10, 2017 7.500 7.990 7.270 7.650 3,875 -0.20(-2.55%)
May 09, 2017 8.000 8.000 7.800 7.850 4,100 -0.05(-0.63%)
May 08, 2017 8.050 8.090 7.900 7.900 5,800 -0.14(-1.76%)
May 05, 2017 8.045 8.050 8.036 8.042 1,000 +0.01(+0.15%)
May 04, 2017 8.040 8.050 8.025 8.030 3,900 +0.01(+0.08%)
May 03, 2017 8.050 8.050 8.024 8.024 1,050 +0.04(+0.55%)
May 02, 2017 8.050 8.050 7.868 7.980 8,051 +0.01(+0.10%)
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.