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 (%)
May 28, 2021 18.50 18.61 16.51 17.14 896,099 -0.57(-3.22%)
May 27, 2021 19.51 19.87 17.31 17.71 1,529,234 -1.60(-8.29%)
May 26, 2021 16.61 21.90 16.58 19.31 8,029,985 +3.63(+23.15%)
May 25, 2021 16.25 16.30 15.04 15.68 472,657 -0.37(-2.31%)
May 24, 2021 17.40 17.77 14.63 16.05 938,556 -1.32(-7.60%)
May 21, 2021 19.94 20.33 17.00 17.37 803,300 -2.63(-13.15%)
May 20, 2021 19.86 22.90 19.70 20.00 1,248,219 +0.40(+2.04%)
May 19, 2021 19.53 20.50 19.19 19.60 520,119 -1.91(-8.88%)
May 18, 2021 21.30 22.30 20.64 21.51 467,095 -0.42(-1.92%)
May 17, 2021 21.05 22.45 20.62 21.93 515,066 +0.43(+2.00%)
May 14, 2021 21.45 23.64 20.34 21.50 1,007,773 +1.26(+6.23%)
May 13, 2021 21.62 22.65 19.32 20.24 400,727 -1.39(-6.43%)
May 12, 2021 22.49 26.50 20.88 21.63 1,378,238 -0.47(-2.13%)
May 11, 2021 20.30 23.87 20.30 22.10 407,786 +0.13(+0.59%)
May 10, 2021 24.20 24.73 21.33 21.97 376,793 -2.05(-8.53%)
May 07, 2021 24.40 26.90 24.02 24.02 476,342 -0.20(-0.83%)
May 06, 2021 27.66 27.98 23.99 24.22 526,058 -3.45(-12.47%)
May 05, 2021 29.13 30.61 27.66 27.67 538,704 -2.93(-9.58%)
May 04, 2021 27.83 32.40 25.57 30.60 1,413,109 +1.55(+5.34%)
May 03, 2021 33.61 33.89 28.86 29.05 1,279,142 -3.26(-10.09%)
Apr 30, 2021 36.32 39.39 31.00 32.31 2,190,300 -6.80(-17.39%)
Apr 29, 2021 32.00 41.33 30.52 39.11 4,960,995 +7.62(+24.20%)
Apr 28, 2021 31.07 35.30 30.60 31.49 1,670,315 -0.31(-0.97%)
Apr 27, 2021 31.74 34.63 30.55 31.80 1,589,832 +0.70(+2.25%)
Apr 26, 2021 29.93 37.91 28.50 31.10 4,920,930 -1.90(-5.76%)
Apr 23, 2021 24.55 35.48 24.55 33.00 10,278,100 +8.85(+36.65%)
Apr 22, 2021 21.05 29.45 20.50 24.15 14,755,846 +3.66(+17.86%)
Apr 21, 2021 18.15 20.90 17.75 20.49 762,642 +1.44(+7.56%)
Apr 20, 2021 18.00 23.89 17.22 19.05 6,765,216 +1.19(+6.66%)
Apr 19, 2021 20.85 20.87 17.77 17.86 266,095 -3.00(-14.38%)
Apr 16, 2021 20.50 21.38 19.22 20.86 462,400 -1.22(-5.53%)
Apr 15, 2021 25.47 26.39 21.77 22.08 420,499 -4.33(-16.40%)
Apr 14, 2021 23.61 29.85 23.61 26.41 2,799,949 +2.60(+10.92%)
Apr 13, 2021 26.65 26.65 23.30 23.81 612,109 -2.60(-9.84%)
Apr 12, 2021 33.05 33.05 26.36 26.41 525,614 -6.60(-19.99%)
Apr 09, 2021 33.49 35.61 32.50 33.01 269,800 -0.46(-1.37%)
Apr 08, 2021 36.64 36.64 33.00 33.47 503,065 -3.41(-9.25%)
Apr 07, 2021 39.50 40.09 35.00 36.88 563,444 -2.18(-5.58%)
Apr 06, 2021 39.55 43.00 37.23 39.06 950,649 +1.12(+2.95%)
Apr 05, 2021 33.84 45.85 33.84 37.94 4,717,027 +4.44(+13.25%)
Apr 01, 2021 33.45 37.35 32.20 33.50 1,482,800 -0.50(-1.47%)
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%)
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.