Takung Art Ltd (NY: TKAT )

4.710 USD -0.380 (-7.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.700 4.880 4.570 4.710 283,867 -0.38(-7.47%)
Nov 24, 2021 4.570 5.340 4.503 5.090 1,088,898 +0.33(+6.93%)
Nov 23, 2021 4.560 4.880 4.402 4.760 516,175 +0.11(+2.37%)
Nov 22, 2021 4.830 4.932 4.360 4.650 429,153 -0.17(-3.53%)
Nov 19, 2021 4.970 5.100 4.740 4.820 276,545 -0.29(-5.68%)
Nov 18, 2021 5.000 5.220 4.450 5.110 928,304 +0.21(+4.29%)
Nov 17, 2021 5.030 5.180 4.800 4.900 651,274 -0.19(-3.73%)
Nov 16, 2021 5.170 5.270 5.000 5.090 867,021 -0.26(-4.86%)
Nov 15, 2021 5.600 5.600 5.290 5.350 572,277 -0.03(-0.56%)
Nov 12, 2021 5.380 5.700 5.000 5.380 1,547,160 +0.08(+1.51%)
Nov 11, 2021 5.600 5.650 5.270 5.300 963,863 -0.45(-7.83%)
Nov 10, 2021 6.000 5.750 1,158,166 -0.28(-4.64%)
Nov 09, 2021 6.300 6.320 6.000 6.030 515,957 -0.24(-3.83%)
Nov 08, 2021 6.180 6.449 6.110 6.270 603,757 +0.12(+1.95%)
Nov 05, 2021 6.380 6.380 6.150 6.150 366,451 -0.19(-3.00%)
Nov 04, 2021 6.400 6.603 6.250 6.340 421,033 -0.18(-2.76%)
Nov 03, 2021 6.600 6.630 6.220 6.520 877,287 -0.02(-0.31%)
Nov 02, 2021 6.530 6.610 6.200 6.540 818,462 -0.04(-0.61%)
Nov 01, 2021 6.060 6.830 6.220 6.580 2,864,473 +0.55(+9.12%)
Oct 29, 2021 6.150 6.190 5.900 6.030 945,547 -0.16(-2.58%)
Oct 28, 2021 6.320 6.350 6.000 6.190 1,517,959 -0.09(-1.43%)
Oct 27, 2021 6.740 6.840 6.180 6.280 2,424,083 -0.71(-10.16%)
Oct 26, 2021 7.210 6.990 1,759,274 -0.15(-2.10%)
Oct 25, 2021 7.250 7.380 6.900 7.140 1,384,091 +0.07(+0.99%)
Oct 22, 2021 7.070 7.900 6.850 7.070 3,957,600 +0.13(+1.87%)
Oct 21, 2021 7.010 7.160 6.900 6.940 1,047,819 -0.11(-1.56%)
Oct 20, 2021 7.640 7.750 6.940 7.050 3,890,836 -0.61(-7.96%)
Oct 19, 2021 7.750 8.100 7.550 7.660 806,737 -0.15(-1.92%)
Oct 18, 2021 7.600 7.840 7.500 7.810 701,528 +0.07(+0.90%)
Oct 15, 2021 7.810 8.080 7.540 7.740 881,162 -0.25(-3.13%)
Oct 14, 2021 8.200 8.670 7.800 7.990 1,831,402 +0.20(+2.57%)
Oct 13, 2021 7.800 7.840 7.220 7.790 1,180,854 +0.23(+3.04%)
Oct 12, 2021 7.100 7.750 6.910 7.560 2,017,406 +0.49(+6.93%)
Oct 11, 2021 6.920 7.500 6.890 7.070 810,056 +0.08(+1.14%)
Oct 08, 2021 7.250 7.430 6.850 6.990 730,835 -0.12(-1.69%)
Oct 07, 2021 7.250 7.490 7.110 7.110 394,447 -0.14(-1.93%)
Oct 06, 2021 6.920 7.460 6.920 7.250 1,063,084 +0.16(+2.26%)
Oct 05, 2021 7.010 7.280 6.910 7.090 746,241 +0.15(+2.16%)
Oct 04, 2021 7.510 7.600 6.870 6.940 837,972 -0.66(-8.68%)
Oct 01, 2021 7.560 7.970 7.390 7.600 736,363 +0.02(+0.26%)
Sep 30, 2021 7.330 7.700 7.230 7.580 579,710 +0.21(+2.85%)
Sep 29, 2021 7.610 7.945 7.280 7.370 985,727 -0.08(-1.07%)
Sep 28, 2021 7.600 8.280 7.330 7.450 1,021,566 -0.36(-4.61%)
Sep 27, 2021 7.740 8.050 7.460 7.810 732,628 +0.19(+2.49%)
Sep 24, 2021 7.750 7.950 7.600 7.620 560,527 -0.50(-6.16%)
Sep 23, 2021 7.770 8.500 7.436 8.120 2,510,569 +0.43(+5.59%)
Sep 22, 2021 7.460 8.610 7.460 7.690 2,518,006 +0.40(+5.49%)
Sep 21, 2021 7.700 7.950 7.210 7.290 565,101 -0.18(-2.41%)
Sep 20, 2021 8.270 8.390 7.400 7.470 1,301,814 -1.30(-14.82%)
Sep 17, 2021 9.270 9.450 8.710 8.770 885,671 -0.61(-6.50%)
Sep 16, 2021 8.860 9.450 8.558 9.380 2,084,997 +0.67(+7.69%)
Sep 15, 2021 8.720 9.030 8.350 8.710 1,058,565 -0.03(-0.34%)
Sep 14, 2021 9.400 9.800 8.650 8.740 1,738,661 -0.56(-6.02%)
Sep 13, 2021 8.980 10.30 8.500 9.300 6,265,735 +0.31(+3.45%)
Sep 10, 2021 9.080 9.380 8.740 8.990 1,097,090 -0.18(-1.96%)
Sep 09, 2021 8.820 9.640 8.690 9.170 2,252,687 +0.27(+3.03%)
Sep 08, 2021 8.970 10.54 8.230 8.900 6,795,193 -0.22(-2.41%)
Sep 07, 2021 9.310 9.950 8.620 9.120 1,922,553 +0.16(+1.79%)
Sep 03, 2021 11.04 11.64 8.800 8.960 3,909,582 -2.18(-19.57%)
Sep 02, 2021 12.68 14.85 11.04 11.14 10,994,704 -1.86(-14.31%)
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.