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 (%)
Nov 29, 2018 0.7103 0.7103 0.7103 0 -0.03(-4.01%)
Nov 27, 2018 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Nov 26, 2018 0.6600 0.7700 0.6600 0.7700 10,227 +0.11(+16.67%)
Nov 23, 2018 0.6600 0.6600 0.6500 0.6600 2,900 +0.02(+2.98%)
Nov 21, 2018 0.6409 0.6409 0.6409 0 -0.04(-5.37%)
Nov 20, 2018 0.7403 0.7403 0.6400 0.6773 35,551 -0.09(-12.27%)
Nov 19, 2018 0.8200 0.8200 0.7000 0.7720 5,703 -0.04(-4.69%)
Nov 16, 2018 0.8600 0.8600 0.7700 0.8100 5,800 -0.03(-3.57%)
Nov 15, 2018 0.9500 0.9500 0.7758 0.8400 7,128 +0.04(+4.75%)
Nov 14, 2018 0.8106 0.8106 0.7603 0.8019 9,436 -0.02(-2.21%)
Nov 13, 2018 0.8200 0.8200 0.7701 0.8200 10,524 +0.02(+2.50%)
Nov 12, 2018 0.8000 0.8200 0.7700 0.8000 14,757 +0.00(+0.00%)
Nov 09, 2018 0.8700 0.8700 0.8000 0.8000 3,800 -0.04(-5.15%)
Nov 08, 2018 0.9100 0.9245 0.7840 0.8434 22,762 +0.01(+1.32%)
Nov 07, 2018 0.8369 0.8769 0.7903 0.8324 34,000 -0.03(-3.98%)
Nov 06, 2018 0.7500 0.8758 0.7500 0.8669 26,676 +0.09(+11.14%)
Nov 05, 2018 0.7800 0.7800 0.7800 0.7800 27 +0.00(+0.00%)
Nov 02, 2018 0.8000 0.8400 0.7700 0.7800 4,100 -0.02(-2.51%)
Nov 01, 2018 0.7419 0.8001 0.7419 0.8001 9,455 +0.06(+8.12%)
Oct 31, 2018 0.7403 0.7600 0.7258 0.7400 3,900 -0.02(-2.63%)
Oct 30, 2018 0.8228 0.8228 0.7600 0.7600 6,976 -0.04(-5.34%)
Oct 29, 2018 0.7840 0.8029 0.7837 0.8029 6,874 -0.01(-0.88%)
Oct 26, 2018 0.8100 0.9700 0.7900 0.8100 33,900 +0.02(+2.53%)
Oct 25, 2018 0.7644 0.8010 0.7644 0.7900 13,950 +0.02(+2.33%)
Oct 24, 2018 0.9600 0.9600 0.7703 0.7720 18,590 -0.15(-16.27%)
Oct 23, 2018 0.9000 1.100 0.9000 0.9220 75,784 +0.02(+2.44%)
Oct 22, 2018 1.050 1.050 0.9000 0.9000 15,577 -0.01(-1.10%)
Oct 19, 2018 0.8600 1.100 0.8600 0.9100 48,600 +0.05(+5.81%)
Oct 18, 2018 0.8288 1.350 0.8288 0.8600 238,145 +0.06(+7.50%)
Oct 17, 2018 0.7900 1.490 0.7723 0.8000 675,284 +0.04(+4.71%)
Oct 16, 2018 0.7000 0.8198 0.7000 0.7640 17,257 +0.09(+12.68%)
Oct 15, 2018 0.7400 0.7406 0.6612 0.6780 11,271 -0.02(-2.45%)
Oct 12, 2018 0.6530 0.8480 0.6500 0.6950 124,900 +0.05(+8.12%)
Oct 11, 2018 0.6656 0.6829 0.6322 0.6428 27,784 -0.05(-7.14%)
Oct 10, 2018 0.7132 0.7195 0.6895 0.6922 11,103 +0.01(+0.82%)
Oct 09, 2018 0.7348 0.7348 0.6866 0.6866 12,594 -0.05(-6.16%)
Oct 08, 2018 0.7000 0.7317 0.6700 0.7317 20,716 +0.03(+4.53%)
Oct 05, 2018 0.7400 0.7400 0.7000 0.7000 13,000 -0.07(-9.13%)
Oct 04, 2018 0.9140 0.9257 0.7703 0.7703 38,746 -0.11(-12.47%)
Oct 03, 2018 0.9100 0.9200 0.8800 0.8800 22,900 -0.06(-6.38%)
Oct 02, 2018 0.8600 0.9400 0.8458 0.9400 140,103 +0.08(+9.30%)
Oct 01, 2018 0.9000 0.9000 0.8600 0.8600 348 -0.02(-2.27%)
Sep 28, 2018 0.9100 0.9100 0.8400 0.8800 8,600 -0.02(-2.27%)
Sep 27, 2018 0.9700 1.000 0.8805 0.9004 18,357 -0.10(-9.96%)
Sep 26, 2018 1.000 1.003 0.9400 1.000 45,988 -0.03(-2.91%)
Sep 25, 2018 1.030 1.040 0.9958 1.030 8,350 -0.06(-5.50%)
Sep 24, 2018 0.9189 1.090 0.9189 1.090 19,037 +0.19(+21.11%)
Sep 21, 2018 0.9100 0.9100 0.9000 0.9000 2,700 +0.00(+0.00%)
Sep 20, 2018 0.9000 0.9000 0.9000 0.9000 7,387 -0.00(-0.45%)
Sep 19, 2018 0.9500 0.9600 0.9041 0.9041 5,901 -0.02(-1.73%)
Sep 18, 2018 0.6800 0.9200 0.6800 0.9200 4,515 +0.00(+0.00%)
Sep 17, 2018 0.9300 0.9388 0.9000 0.9200 5,351 +0.01(+1.10%)
Sep 14, 2018 1.020 1.020 0.7900 0.9100 33,700 -0.06(-6.19%)
Sep 13, 2018 0.7900 1.000 0.7900 0.9700 70,107 +0.21(+27.80%)
Sep 12, 2018 0.7996 0.9000 0.7580 0.7590 13,116 +0.00(+0.57%)
Sep 11, 2018 0.8800 0.8800 0.6824 0.7547 14,541 -0.05(-5.64%)
Sep 10, 2018 0.7900 0.8000 0.7900 0.7998 4,738 +0.01(+1.24%)
Sep 07, 2018 0.8000 0.8000 0.7600 0.7900 7,500 +0.01(+1.04%)
Sep 06, 2018 0.7700 0.8100 0.7700 0.7819 8,198 -0.01(-1.03%)
Sep 05, 2018 0.8192 0.8192 0.7600 0.7900 9,111 -0.01(-1.34%)
Sep 04, 2018 0.7700 0.8600 0.7700 0.8007 25,489 -0.07(-8.43%)
Aug 31, 2018 0.8744 0.8744 0.8744 0 +0.00(+0.51%)
Aug 30, 2018 1.030 1.030 0.8700 0.8700 3,773 +0.01(+0.96%)
Aug 29, 2018 0.8828 0.8828 0.7601 0.8617 34,548 -0.03(-3.41%)
Aug 28, 2018 0.9270 1.015 0.8665 0.8921 81,555 -0.02(-2.72%)
Aug 27, 2018 0.7400 0.9170 0.7400 0.9170 4,248 -0.00(-0.33%)
Aug 24, 2018 0.9200 0.9500 0.8400 0.9200 20,100 -0.03(-3.28%)
Aug 23, 2018 1.030 1.034 0.8980 0.9512 13,504 -0.05(-4.69%)
Aug 22, 2018 0.9500 0.9980 0.9500 0.9980 5,093 +0.10(+11.20%)
Aug 21, 2018 1.090 1.090 0.8600 0.8975 54,215 -0.05(-5.43%)
Aug 20, 2018 0.8907 0.9775 0.8907 0.9490 28,685 -0.03(-3.16%)
Aug 17, 2018 1.000 1.040 0.9800 0.9800 9,900 -0.09(-8.46%)
Aug 16, 2018 0.9500 1.089 0.9500 1.071 17,650 +0.07(+7.06%)
Aug 15, 2018 1.070 1.070 0.8856 1.000 22,602 -0.07(-6.54%)
Aug 14, 2018 1.370 1.370 0.9900 1.070 44,564 -0.32(-23.02%)
Aug 13, 2018 1.100 1.760 1.100 1.390 257,393 +0.29(+26.36%)
Aug 10, 2018 0.9900 1.100 0.9900 1.100 31,800 +0.12(+11.68%)
Aug 09, 2018 0.9300 1.040 0.9000 0.9850 3,585 -0.07(-6.77%)
Aug 08, 2018 1.075 1.080 0.9240 1.056 12,718 +0.02(+2.17%)
Aug 07, 2018 1.080 1.080 1.020 1.034 47,608 -0.05(-4.25%)
Aug 06, 2018 1.250 1.250 1.080 1.080 28,247 -0.13(-10.74%)
Aug 03, 2018 1.220 1.220 1.210 1.210 1,000 -0.06(-4.55%)
Aug 02, 2018 1.260 1.270 1.250 1.268 3,165 +0.02(+1.34%)
Aug 01, 2018 1.251 1.251 1.251 1.251 500 -0.08(-5.95%)
Jul 31, 2018 1.250 1.331 1.250 1.330 7,379 -0.02(-1.55%)
Jul 30, 2018 1.360 1.360 1.351 1.351 5,273 -0.01(-1.03%)
Jul 27, 2018 1.360 1.365 1.360 1.365 3,800 +0.01(+0.59%)
Jul 26, 2018 1.357 1.357 1.357 1.357 3,000 +0.01(+1.12%)
Jul 25, 2018 1.330 1.342 1.330 1.342 3,400 +0.02(+1.67%)
Jul 24, 2018 1.320 1.400 1.320 1.320 5,855 -0.03(-2.49%)
Jul 23, 2018 1.327 1.354 1.327 1.354 3,400 +0.00(+0.27%)
Jul 20, 2018 1.337 1.360 1.337 1.350 1,032 -0.09(-6.25%)
Jul 19, 2018 1.330 1.480 1.330 1.440 2,168 +0.11(+8.26%)
Jul 18, 2018 1.320 1.410 1.320 1.330 4,800 -0.15(-10.13%)
Jul 17, 2018 1.320 1.480 1.320 1.480 8,798 -0.01(-0.74%)
Jul 16, 2018 1.600 1.600 1.365 1.491 11,351 -0.03(-1.91%)
Jul 13, 2018 1.440 1.545 1.440 1.520 2,624 +0.03(+1.69%)
Jul 12, 2018 1.742 1.750 1.480 1.495 10,876 -0.19(-11.26%)
Jul 11, 2018 1.508 1.780 1.500 1.684 47,337 +0.28(+20.23%)
Jul 10, 2018 1.350 1.443 1.330 1.401 11,491 +0.10(+7.29%)
Jul 09, 2018 1.300 1.381 1.300 1.306 1,527 -0.00(-0.32%)
Jul 06, 2018 1.420 1.420 1.300 1.310 2,540 -0.05(-3.68%)
Jul 05, 2018 1.770 1.770 1.360 1.360 12,141 -0.12(-7.93%)
Jul 03, 2018 1.477 1.477 1.477 0 +0.13(+9.42%)
Jul 02, 2018 1.870 1.870 1.300 1.350 30,715 -0.32(-19.16%)
Jun 29, 2018 1.250 1.784 1.190 1.670 43,799 +0.41(+32.53%)
Jun 28, 2018 1.550 1.550 1.260 1.260 14,026 -0.39(-23.63%)
Jun 27, 2018 1.810 2.000 1.545 1.650 16,193 -0.16(-8.84%)
Jun 25, 2018 1.810 1.810 1.810 0 +0.01(+0.28%)
Jun 21, 2018 1.805 1.805 1.805 100 -0.20(-10.20%)
Jun 19, 2018 2.010 2.010 2.010 124 -0.08(-3.69%)
Jun 13, 2018 2.087 2.087 2.087 0 +0.07(+3.32%)
Jun 12, 2018 2.100 2.100 2.020 2.020 10,436 -0.07(-3.13%)
Jun 11, 2018 2.020 2.085 2.020 2.085 1,700 -0.10(-4.78%)
Jun 08, 2018 2.190 2.190 2.190 2.190 100 +0.07(+3.52%)
Jun 07, 2018 2.045 2.115 2.045 2.115 757 +0.07(+3.20%)
Jun 06, 2018 2.020 2.050 5,501 -0.06(-2.89%)
Jun 05, 2018 2.030 2.111 2.020 2.111 1,563 +0.08(+3.99%)
Jun 04, 2018 2.200 2.200 2.020 2.030 10,015 -0.09(-4.24%)
Jun 01, 2018 2.590 2.590 2.103 2.120 20,508 -0.20(-8.62%)
May 31, 2018 2.410 3.240 2.150 2.320 151,426 +0.29(+14.28%)
May 29, 2018 2.030 2.030 2.030 4 -0.02(-0.96%)
May 24, 2018 2.050 2.050 2.050 0 -0.14(-6.41%)
May 22, 2018 2.190 2.190 2.190 0 +0.00(+0.00%)
May 18, 2018 2.190 2.190 2.190 0 -0.18(-7.59%)
May 16, 2018 2.370 2.370 2.370 5 +0.10(+4.41%)
May 14, 2018 2.270 2.270 2.270 50 -0.09(-3.74%)
May 11, 2018 2.358 2.358 2.358 2.358 200 +0.03(+1.21%)
May 10, 2018 2.330 2.330 2.330 2.330 1,100 +0.01(+0.43%)
May 09, 2018 2.345 2.345 2.320 2.320 749 +0.10(+4.73%)
May 08, 2018 2.215 2.215 2.215 2.215 500 -0.09(-4.10%)
May 07, 2018 2.310 2.310 2.310 2.310 652 +0.11(+5.00%)
May 04, 2018 2.340 2.340 2.200 2.200 2,825 +0.15(+7.32%)
May 03, 2018 2.052 2.052 2.046 2.050 4,236 -0.10(-4.83%)
May 02, 2018 2.010 2.154 2.010 2.154 2,000 +0.14(+7.16%)
May 01, 2018 2.010 2.010 2.010 2.010 900 -0.01(-0.50%)
Apr 30, 2018 2.010 2.020 2.010 2.020 800 -0.00(-0.00%)
Apr 27, 2018 2.020 2.020 2.020 2.020 600 +0.01(+0.50%)
Apr 25, 2018 2.010 2.010 2.010 0 -0.08(-3.61%)
Apr 24, 2018 2.085 2.085 2.085 2.085 450 +0.05(+2.27%)
Apr 20, 2018 2.039 2.039 2.039 0 -0.05(-2.44%)
Apr 19, 2018 2.020 2.099 2.020 2.090 1,140 -0.01(-0.48%)
Apr 17, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 16, 2018 2.070 2.150 2.070 2.100 1,426 +0.08(+3.96%)
Apr 13, 2018 2.010 2.020 2.010 2.020 609 +0.01(+0.50%)
Apr 12, 2018 2.010 2.010 2.010 2.010 300 -0.09(-4.28%)
Apr 11, 2018 2.100 2.100 2.100 2.100 200 +0.09(+4.47%)
Apr 09, 2018 2.010 2.010 2.010 0 -0.01(-0.50%)
Apr 06, 2018 1.880 2.020 1.880 2.020 300 -0.03(-1.46%)
Apr 05, 2018 2.050 2.050 2.050 2.050 1,587 -0.05(-2.38%)
Apr 04, 2018 2.100 2.100 2.100 2.100 1,600 +0.04(+1.94%)
Apr 03, 2018 2.175 2.175 2.029 2.060 700 -0.04(-1.90%)
Mar 29, 2018 2.100 2.100 2.100 50 -0.01(-0.26%)
Mar 28, 2018 2.250 2.250 1.960 2.105 2,200 -0.05(-2.33%)
Mar 27, 2018 2.150 2.156 2.150 2.156 700 -0.04(-2.01%)
Mar 26, 2018 2.200 2.200 2.200 2.200 2,000 +0.14(+6.79%)
Mar 21, 2018 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 20, 2018 2.109 2.109 2.060 2.060 2,000 +0.00(+0.00%)
Mar 19, 2018 2.060 2.060 2.060 2.060 1,800 -0.06(-2.83%)
Mar 16, 2018 2.080 2.225 2.080 2.120 800 +0.02(+0.96%)
Mar 15, 2018 2.100 2.100 2.100 2.100 195 -0.00(-0.00%)
Mar 14, 2018 2.060 2.100 2.060 2.100 1,100 +0.08(+3.96%)
Mar 13, 2018 2.104 2.104 2.020 2.020 600 +0.00(+0.00%)
Mar 12, 2018 2.020 2.020 2.020 2.020 500 -0.01(-0.30%)
Mar 09, 2018 2.040 2.050 2.010 2.026 2,400 -0.02(-1.17%)
Mar 08, 2018 2.070 2.070 2.050 2.050 3,345 +0.03(+1.48%)
Mar 07, 2018 2.010 2.020 2.010 2.020 1,000 +0.01(+0.50%)
Mar 06, 2018 2.030 2.030 2.010 2.010 2,600 -0.02(-0.99%)
Mar 05, 2018 2.010 2.110 2.010 2.030 1,100 -0.02(-0.73%)
Mar 02, 2018 2.110 2.110 2.010 2.045 1,304 +0.03(+1.74%)
Mar 01, 2018 2.010 2.010 2.010 2.010 500 +0.00(+0.00%)
Feb 28, 2018 2.010 2.010 2.010 2.010 500 +0.00(+0.00%)
Feb 26, 2018 2.010 2.010 2.010 10 +0.00(+0.00%)
Feb 23, 2018 2.030 2.030 2.010 2.010 3,289 -0.02(-0.99%)
Feb 22, 2018 2.400 2.400 2.030 2.030 950 -0.17(-7.77%)
Feb 21, 2018 2.201 2.201 2.201 2.201 312 +0.17(+8.42%)
Feb 20, 2018 2.030 2.030 2.030 2.030 1,030 +0.00(+0.00%)
Feb 16, 2018 2.030 2.030 2.030 0 +0.00(+0.00%)
Feb 15, 2018 2.030 2.030 2.030 2.030 505 +0.01(+0.49%)
Feb 14, 2018 2.010 2.020 2.010 2.020 830 +0.01(+0.50%)
Feb 13, 2018 2.010 2.072 2.010 2.010 1,500 +0.00(+0.00%)
Feb 09, 2018 2.010 2.010 2.010 0 -0.18(-8.22%)
Feb 06, 2018 2.190 2.190 2.190 0 -0.11(-4.78%)
Feb 02, 2018 2.300 2.300 2.300 19 -0.05(-2.13%)
Feb 01, 2018 2.340 2.440 2.340 2.350 4,600 +0.09(+3.98%)
Jan 31, 2018 2.239 2.360 2.239 2.260 5,841 +0.03(+1.35%)
Jan 30, 2018 2.291 2.320 2.230 2.230 4,800 -0.05(-2.19%)
Jan 29, 2018 2.400 2.520 2.280 2.280 16,175 -0.28(-10.94%)
Jan 26, 2018 2.571 2.573 2.560 2.560 1,162 -0.02(-0.69%)
Jan 25, 2018 2.520 2.578 2.520 2.578 2,563 +0.02(+0.90%)
Jan 24, 2018 2.610 2.610 2.555 2.555 416 +0.15(+6.45%)
Jan 23, 2018 2.400 2.400 2.400 2.400 250 -0.20(-7.63%)
Jan 22, 2018 2.410 2.598 2.410 2.598 937 +0.09(+3.71%)
Jan 19, 2018 2.613 2.620 2.506 2.506 2,663 -0.09(-3.63%)
Jan 18, 2018 2.640 2.640 2.600 2.600 3,600 -0.08(-2.85%)
Jan 17, 2018 2.590 2.880 2.513 2.676 4,200 -0.27(-9.28%)
Jan 16, 2018 2.920 3.000 2.920 2.950 6,895 +0.04(+1.41%)
Jan 12, 2018 2.909 2.909 2.909 0 +0.09(+3.16%)
Jan 09, 2018 2.820 2.820 2.820 0 +0.00(+0.00%)
Jan 08, 2018 2.750 2.890 2.750 2.820 3,650 +0.07(+2.55%)
Jan 05, 2018 2.430 2.920 2.430 2.750 12,580 +0.16(+6.18%)
Jan 04, 2018 2.600 2.900 2.550 2.590 7,628 -0.01(-0.38%)
Jan 03, 2018 2.900 2.900 2.407 2.600 5,780 -0.29(-10.03%)
Jan 02, 2018 2.890 2.510 2.890 2,758 +0.38(+15.13%)
Dec 29, 2017 2.510 2.510 2.510 0 -0.19(-7.03%)
Dec 27, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 22, 2017 2.700 2.700 2.700 40 +0.12(+4.65%)
Dec 21, 2017 2.530 2.635 2.500 2.580 11,912 +0.00(+0.00%)
Dec 20, 2017 2.570 2.647 2.530 2.580 6,159 -0.09(-3.37%)
Dec 19, 2017 2.630 2.856 2.630 2.670 10,765 -0.05(-1.84%)
Dec 18, 2017 2.710 2.760 2.710 2.720 2,439 -0.07(-2.48%)
Dec 15, 2017 2.700 2.789 2.700 2.789 2,880 +0.04(+1.33%)
Dec 14, 2017 2.950 2.950 2.700 2.752 2,045 -0.20(-6.69%)
Dec 13, 2017 2.705 2.960 2.705 2.950 2,963 +0.00(+0.00%)
Dec 12, 2017 2.940 2.950 2.870 2.950 624 +0.06(+2.08%)
Dec 11, 2017 2.890 2.890 2.890 2.890 135 +0.05(+1.86%)
Dec 08, 2017 2.980 3.000 2.837 2.837 4,080 -0.15(-5.11%)
Dec 07, 2017 2.980 3.000 2.980 2.990 683 +0.04(+1.36%)
Dec 06, 2017 2.950 2.950 2.950 2.950 200 +0.00(+0.00%)
Dec 05, 2017 2.860 3.000 2.848 2.950 9,901 +0.15(+5.36%)
Dec 04, 2017 3.000 3.150 2.730 2.800 10,244 -0.20(-6.67%)
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.