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 (%)
Aug 31, 2022 1.630 1.630 1.530 1.600 183,188 +0.02(+1.27%)
Aug 30, 2022 1.600 1.650 1.540 1.580 110,659 +0.00(+0.00%)
Aug 29, 2022 1.660 1.689 1.550 1.580 289,376 -0.08(-4.82%)
Aug 26, 2022 1.730 1.757 1.660 1.660 152,053 -0.09(-5.14%)
Aug 25, 2022 1.740 1.770 1.690 1.750 84,848 +0.03(+1.74%)
Aug 24, 2022 1.650 1.720 1.650 1.720 69,341 +0.04(+2.38%)
Aug 23, 2022 1.760 1.760 1.630 1.680 128,327 +0.00(+0.00%)
Aug 22, 2022 1.690 1.720 1.630 1.680 109,328 -0.04(-2.33%)
Aug 19, 2022 1.790 1.820 1.700 1.720 134,099 -0.11(-6.01%)
Aug 18, 2022 1.910 1.910 1.820 1.830 82,510 -0.04(-2.14%)
Aug 17, 2022 1.980 1.988 1.860 1.870 175,837 -0.10(-5.08%)
Aug 16, 2022 1.930 2.030 1.880 1.970 218,647 +0.05(+2.60%)
Aug 15, 2022 1.810 1.930 1.790 1.920 143,901 +0.06(+3.23%)
Aug 12, 2022 1.840 1.920 1.810 1.860 185,108 -0.03(-1.59%)
Aug 11, 2022 1.920 1.940 1.840 1.890 99,394 -0.03(-1.56%)
Aug 10, 2022 1.860 1.960 1.820 1.920 427,085 +0.13(+7.26%)
Aug 09, 2022 2.020 2.170 1.780 1.790 788,051 -0.33(-15.57%)
Aug 08, 2022 1.790 2.120 1.730 2.120 1,243,118 +0.40(+23.26%)
Aug 05, 2022 1.730 1.880 1.720 1.720 111,627 -0.08(-4.45%)
Aug 04, 2022 1.710 1.900 1.710 1.800 378,792 +0.04(+2.28%)
Aug 03, 2022 1.790 1.790 1.700 1.760 99,166 +0.02(+1.15%)
Aug 02, 2022 1.690 1.740 1.650 1.740 238,641 +0.07(+4.19%)
Aug 01, 2022 1.670 1.720 1.650 1.670 93,613 +0.00(+0.00%)
Jul 29, 2022 1.770 1.810 1.650 1.670 137,419 -0.10(-5.65%)
Jul 28, 2022 1.700 1.780 1.670 1.770 81,183 +0.07(+4.12%)
Jul 27, 2022 1.670 1.740 1.650 1.700 69,812 +0.06(+3.66%)
Jul 26, 2022 1.660 1.705 1.600 1.640 109,167 -0.08(-4.65%)
Jul 25, 2022 1.700 1.730 1.660 1.720 59,109 +0.00(+0.00%)
Jul 22, 2022 1.790 1.830 1.660 1.720 134,929 -0.11(-6.01%)
Jul 21, 2022 1.800 1.840 1.770 1.830 73,325 -0.03(-1.61%)
Jul 20, 2022 1.830 1.880 1.760 1.860 98,403 +0.10(+5.68%)
Jul 19, 2022 1.850 1.860 1.740 1.760 89,058 -0.08(-4.35%)
Jul 18, 2022 1.720 1.907 1.720 1.840 253,215 +0.07(+3.95%)
Jul 15, 2022 1.720 1.770 1.690 1.770 74,270 +0.06(+3.51%)
Jul 14, 2022 1.720 1.780 1.710 1.710 68,368 -0.06(-3.39%)
Jul 13, 2022 1.740 1.790 1.720 1.770 35,357 -0.02(-1.12%)
Jul 12, 2022 1.730 1.810 1.700 1.790 112,511 +0.03(+1.70%)
Jul 11, 2022 1.760 1.770 1.720 1.760 125,919 -0.03(-1.68%)
Jul 08, 2022 1.790 1.868 1.730 1.790 62,216 -0.04(-2.19%)
Jul 07, 2022 1.720 1.850 1.700 1.830 165,959 +0.10(+5.78%)
Jul 06, 2022 1.710 1.760 1.680 1.730 81,333 +0.01(+0.58%)
Jul 05, 2022 1.660 1.770 1.660 1.720 56,910 +0.00(+0.00%)
Jul 01, 2022 1.660 1.740 1.640 1.720 66,189 +0.06(+3.61%)
Jun 30, 2022 1.700 1.750 1.610 1.660 136,456 -0.04(-2.35%)
Jun 29, 2022 1.700 1.735 1.650 1.700 73,307 +0.03(+1.75%)
Jun 28, 2022 1.830 1.850 1.610 1.671 181,568 -0.12(-6.66%)
Jun 27, 2022 1.760 1.800 1.720 1.790 45,922 -0.01(-0.56%)
Jun 24, 2022 1.680 1.835 1.661 1.800 197,794 +0.11(+6.51%)
Jun 23, 2022 1.630 1.700 1.620 1.690 158,917 +0.06(+3.68%)
Jun 22, 2022 1.700 1.720 1.620 1.630 203,613 -0.09(-5.23%)
Jun 21, 2022 1.750 1.940 1.720 1.720 377,581 -0.02(-1.15%)
Jun 17, 2022 1.720 1.850 1.680 1.740 86,613 +0.06(+3.57%)
Jun 16, 2022 1.710 1.780 1.650 1.680 136,832 -0.15(-8.20%)
Jun 15, 2022 1.820 1.840 1.740 1.830 119,056 +0.05(+2.81%)
Jun 14, 2022 1.880 1.890 1.710 1.780 182,399 -0.10(-5.32%)
Jun 13, 2022 1.900 1.920 1.820 1.880 86,474 -0.05(-2.59%)
Jun 10, 2022 1.930 2.000 1.910 1.930 98,602 -0.11(-5.39%)
Jun 09, 2022 1.930 2.170 1.930 2.040 215,097 +0.05(+2.51%)
Jun 08, 2022 2.000 2.090 1.960 1.990 117,905 -0.02(-1.00%)
Jun 07, 2022 2.030 2.050 1.920 2.010 93,527 +0.01(+0.50%)
Jun 06, 2022 2.100 2.140 1.970 2.000 102,517 -0.10(-4.76%)
Jun 03, 2022 2.060 2.175 2.060 2.100 209,640 -0.03(-1.41%)
Jun 02, 2022 2.030 2.150 2.030 2.130 213,447 +0.06(+2.90%)
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.