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 (%)
Feb 28, 2022 2.170 2.290 2.144 2.170 156,765 -0.01(-0.46%)
Feb 25, 2022 2.360 2.241 2.120 2.180 206,973 -0.07(-3.11%)
Feb 24, 2022 2.050 2.340 2.040 2.250 249,839 +0.02(+0.90%)
Feb 23, 2022 2.490 2.545 2.230 2.230 143,687 -0.26(-10.44%)
Feb 22, 2022 2.470 2.600 2.350 2.490 201,876 -0.04(-1.58%)
Feb 18, 2022 2.530 0 -0.17(-6.30%)
Feb 17, 2022 2.790 2.960 2.650 2.700 681,309 +0.01(+0.37%)
Feb 16, 2022 2.770 2.774 2.620 2.690 192,134 -0.06(-2.18%)
Feb 15, 2022 2.680 2.770 2.600 2.750 213,852 +0.07(+2.61%)
Feb 14, 2022 2.650 2.690 2.510 2.680 252,052 +0.08(+3.08%)
Feb 11, 2022 2.690 2.775 2.570 2.600 171,216 -0.09(-3.35%)
Feb 10, 2022 2.840 2.989 2.689 2.690 611,716 -0.14(-4.95%)
Feb 09, 2022 3.120 3.120 2.650 2.830 668,572 +0.01(+0.35%)
Feb 08, 2022 2.850 2.970 2.820 2.820 241,684 -0.04(-1.40%)
Feb 07, 2022 2.950 3.120 2.860 2.860 431,426 -0.12(-4.03%)
Feb 04, 2022 2.800 3.140 2.740 2.980 638,308 +0.18(+6.43%)
Feb 03, 2022 2.760 2.800 145,464 -0.10(-3.45%)
Feb 02, 2022 3.000 3.087 2.770 2.900 176,424 -0.12(-3.97%)
Feb 01, 2022 2.920 3.050 2.790 3.020 349,811 +0.20(+7.09%)
Jan 31, 2022 2.700 2.930 2.820 379,551 +0.13(+4.83%)
Jan 28, 2022 2.490 2.750 2.390 2.690 362,192 +0.17(+6.75%)
Jan 27, 2022 2.800 2.889 2.460 2.520 301,177 -0.13(-4.91%)
Jan 26, 2022 2.950 2.998 2.650 2.650 1,450,491 -0.13(-4.68%)
Jan 25, 2022 2.640 2.900 2.620 2.780 348,198 +0.01(+0.36%)
Jan 24, 2022 2.700 2.830 2.510 2.770 711,825 -0.12(-4.15%)
Jan 21, 2022 3.150 3.242 2.830 2.890 811,225 -0.40(-12.16%)
Jan 20, 2022 3.320 3.720 3.200 3.290 2,430,962 -0.04(-1.20%)
Jan 19, 2022 3.230 3.440 3.230 3.330 432,666 +0.08(+2.46%)
Jan 18, 2022 3.270 3.550 3.180 3.250 700,045 -0.15(-4.41%)
Jan 14, 2022 3.400 0 -0.40(-10.53%)
Jan 13, 2022 3.600 4.670 3.510 3.800 27,115,940 +0.30(+8.57%)
Jan 12, 2022 3.570 3.590 3.410 3.500 196,881 -0.07(-1.96%)
Jan 11, 2022 3.360 3.630 3.190 3.570 270,325 +0.21(+6.25%)
Jan 10, 2022 3.380 3.460 3.162 3.360 349,809 -0.01(-0.30%)
Jan 07, 2022 3.580 3.880 3.370 3.370 659,765 -0.09(-2.60%)
Jan 06, 2022 3.470 3.650 3.340 3.460 445,320 -0.04(-1.14%)
Jan 05, 2022 3.830 4.020 3.450 3.500 881,910 -0.38(-9.79%)
Jan 04, 2022 4.310 4.380 3.781 3.880 753,211 -0.29(-6.95%)
Jan 03, 2022 4.030 4.350 4.020 4.170 777,826 +0.12(+2.96%)
Dec 31, 2021 4.300 4.370 4.020 4.050 1,207,873 -0.26(-6.03%)
Dec 30, 2021 4.800 4.900 4.250 4.310 3,838,309 -0.90(-17.27%)
Dec 29, 2021 3.970 5.486 3.970 5.210 28,133,388 +1.40(+36.75%)
Dec 28, 2021 4.140 4.180 3.750 3.810 646,626 -0.53(-12.21%)
Dec 27, 2021 4.410 4.500 4.100 4.340 752,540 -0.15(-3.34%)
Dec 23, 2021 3.940 4.780 3.800 4.490 1,068,244 +0.51(+12.81%)
Dec 22, 2021 3.800 4.040 3.740 3.980 468,247 +0.22(+5.85%)
Dec 21, 2021 3.900 4.000 3.680 3.760 222,897 -0.13(-3.34%)
Dec 20, 2021 3.910 3.969 3.690 3.890 111,773 -0.02(-0.51%)
Dec 17, 2021 3.800 4.000 3.610 3.910 236,808 +0.08(+2.09%)
Dec 16, 2021 4.160 4.160 3.750 3.830 177,079 -0.21(-5.20%)
Dec 15, 2021 3.950 4.050 3.580 4.040 262,164 +0.04(+1.00%)
Dec 14, 2021 4.000 4.100 3.910 4.000 230,465 -0.11(-2.68%)
Dec 13, 2021 4.150 4.250 3.950 4.110 151,279 -0.12(-2.84%)
Dec 10, 2021 4.360 4.420 4.100 4.230 214,576 -0.04(-0.94%)
Dec 09, 2021 4.670 4.670 4.270 4.270 191,872 -0.36(-7.78%)
Dec 08, 2021 4.470 4.757 4.325 4.630 136,270 +0.13(+2.89%)
Dec 07, 2021 4.150 4.709 4.094 4.500 597,051 +0.46(+11.39%)
Dec 06, 2021 3.910 4.190 3.440 4.040 353,407 +0.07(+1.76%)
Dec 03, 2021 4.500 4.500 3.900 3.970 574,958 -0.51(-11.38%)
Dec 02, 2021 4.700 4.830 4.310 4.480 407,511 -0.25(-5.29%)
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.