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 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%)
Apr 01, 2022 2.450 4.290 2.250 3.640 34,411,912 +1.39(+61.78%)
Mar 31, 2022 2.450 2.520 2.180 2.250 410,773 -0.16(-6.64%)
Mar 30, 2022 2.480 2.610 2.350 2.410 710,310 -0.03(-1.23%)
Mar 29, 2022 2.410 2.540 2.330 2.440 842,691 +0.06(+2.52%)
Mar 28, 2022 2.320 2.520 2.260 2.380 976,297 +0.11(+4.85%)
Mar 25, 2022 2.720 2.810 2.250 2.270 2,170,131 -0.39(-14.66%)
Mar 24, 2022 2.490 3.530 2.450 2.660 26,807,544 +0.21(+8.57%)
Mar 23, 2022 2.370 2.500 2.270 2.450 653,868 +0.04(+1.66%)
Mar 22, 2022 2.190 2.670 2.141 2.410 1,215,820 +0.21(+9.55%)
Mar 21, 2022 2.440 2.500 2.135 2.200 413,227 -0.22(-9.09%)
Mar 18, 2022 2.230 2.630 2.160 2.420 1,466,366 +0.02(+0.83%)
Mar 17, 2022 1.830 2.410 1.820 2.400 1,762,652 +0.57(+31.15%)
Mar 16, 2022 1.950 1.970 1.680 1.830 605,759 +0.03(+1.67%)
Mar 15, 2022 1.720 1.800 1.560 1.800 574,159 +0.09(+5.26%)
Mar 14, 2022 1.880 1.880 1.650 1.710 141,677 -0.09(-5.00%)
Mar 11, 2022 2.010 2.150 1.800 1.800 174,694 -0.22(-10.89%)
Mar 10, 2022 1.930 2.050 1.850 2.020 197,778 +0.09(+4.66%)
Mar 09, 2022 1.900 1.990 1.860 1.930 346,797 +0.12(+6.63%)
Mar 08, 2022 1.990 2.000 1.790 1.810 233,243 -0.03(-1.63%)
Mar 07, 2022 2.000 2.000 1.820 1.840 371,131 -0.24(-11.54%)
Mar 04, 2022 2.180 2.220 2.000 2.080 191,958 -0.14(-6.31%)
Mar 03, 2022 2.340 2.348 2.190 2.220 74,036 -0.04(-1.77%)
Mar 02, 2022 2.280 2.340 2.160 2.260 135,848 +0.04(+1.80%)
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.