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 (%)
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%)
Jun 01, 2022 1.940 2.180 1.940 2.070 371,584 +0.08(+4.02%)
May 31, 2022 1.900 2.040 1.880 1.990 291,815 +0.07(+3.65%)
May 27, 2022 2.000 2.020 1.840 1.920 408,427 -0.04(-2.04%)
May 26, 2022 1.930 2.000 1.861 1.960 272,661 +0.06(+3.16%)
May 25, 2022 1.870 1.940 1.820 1.900 190,340 -0.03(-1.55%)
May 24, 2022 1.860 1.930 1.770 1.930 101,826 +0.03(+1.58%)
May 23, 2022 1.920 1.920 1.800 1.900 163,119 +0.00(+0.00%)
May 20, 2022 1.900 1.950 1.800 1.900 115,145 +0.02(+1.06%)
May 19, 2022 1.850 2.051 1.830 1.880 299,578 -0.04(-2.08%)
May 18, 2022 1.880 1.950 1.860 1.920 133,501 -0.02(-1.03%)
May 17, 2022 1.840 1.980 1.800 1.940 251,512 +0.14(+7.78%)
May 16, 2022 1.920 1.930 1.781 1.800 253,489 -0.11(-5.76%)
May 13, 2022 1.820 1.910 1.780 1.910 363,306 +0.15(+8.52%)
May 12, 2022 1.600 1.820 1.550 1.760 303,875 +0.06(+3.53%)
May 11, 2022 1.920 1.940 1.650 1.700 271,134 -0.19(-10.05%)
May 10, 2022 2.000 2.000 1.780 1.890 274,388 -0.01(-0.53%)
May 09, 2022 1.870 2.040 1.780 1.900 509,163 -0.05(-2.56%)
May 06, 2022 2.260 2.310 1.920 1.950 589,080 -0.31(-13.72%)
May 05, 2022 2.320 2.400 2.200 2.260 358,675 -0.19(-7.76%)
May 04, 2022 2.340 2.500 2.284 2.450 599,303 +0.07(+2.94%)
May 03, 2022 2.440 2.500 2.320 2.380 425,945 -0.12(-4.80%)
May 02, 2022 2.300 2.580 2.240 2.500 1,234,580 -0.03(-1.19%)
Apr 29, 2022 3.080 3.200 2.520 2.530 17,615,802 +0.11(+4.55%)
Apr 28, 2022 2.410 2.466 2.200 2.420 373,027 +0.07(+2.98%)
Apr 27, 2022 2.470 2.590 2.330 2.350 383,041 -0.07(-2.89%)
Apr 26, 2022 2.570 2.649 2.380 2.420 226,810 -0.17(-6.56%)
Apr 25, 2022 2.490 2.700 2.443 2.590 316,007 +0.07(+2.78%)
Apr 22, 2022 2.380 2.580 2.359 2.520 495,423 +0.14(+5.88%)
Apr 21, 2022 2.580 2.640 2.300 2.380 990,878 -0.21(-8.11%)
Apr 20, 2022 2.810 2.850 2.540 2.590 1,132,230 -0.19(-6.83%)
Apr 19, 2022 2.650 2.880 2.650 2.780 642,346 +0.12(+4.51%)
Apr 18, 2022 2.650 2.750 2.410 2.660 940,585 -0.11(-3.97%)
Apr 14, 2022 2.850 3.078 2.660 2.770 1,802,144 -0.06(-2.12%)
Apr 13, 2022 2.870 3.090 2.730 2.830 1,445,199 +0.01(+0.35%)
Apr 12, 2022 3.690 3.940 2.700 2.820 4,223,169 -0.90(-24.19%)
Apr 11, 2022 3.880 4.190 3.610 3.720 5,606,983 -0.19(-4.86%)
Apr 08, 2022 3.560 4.430 3.480 3.910 17,501,980 +0.49(+14.33%)
Apr 07, 2022 3.260 3.790 3.210 3.420 4,843,858 +0.05(+1.48%)
Apr 06, 2022 3.310 3.990 3.250 3.370 9,856,257 -0.07(-2.03%)
Apr 05, 2022 3.600 4.196 3.380 3.440 10,692,414 -0.46(-11.79%)
Apr 04, 2022 3.340 4.880 2.950 3.900 42,719,792 +0.26(+7.14%)
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.