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, 2019 0.5446 0.5446 0.5010 0.5137 1,400 -0.05(-8.27%)
Nov 27, 2019 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.29%)
Nov 26, 2019 0.5400 0.5800 0.5400 0.5673 12,830 +0.07(+13.44%)
Nov 25, 2019 0.5459 0.5459 0.5001 0.5001 9,208 -0.03(-5.64%)
Nov 22, 2019 0.5000 0.5300 0.4910 0.5300 25,300 +0.04(+8.16%)
Nov 21, 2019 0.5100 0.5712 0.4900 0.4900 50,916 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.4900 0.4900 502 -0.01(-2.00%)
Nov 19, 2019 0.5000 0.5000 0.5000 0.5000 22 +0.00(+0.00%)
Nov 18, 2019 0.5238 0.5238 0.5000 0.5000 1,300 -0.02(-3.38%)
Nov 15, 2019 0.5284 0.5284 0.5175 0.5175 2,100 +0.01(+2.23%)
Nov 14, 2019 0.5062 0.5062 0.5062 0.5062 100 -0.00(-0.78%)
Nov 13, 2019 0.5101 0.5102 0.5100 0.5102 580 +0.00(+0.04%)
Nov 12, 2019 0.5100 0.5100 0.5100 0.5100 1 +0.00(+0.00%)
Nov 11, 2019 0.5101 0.5101 0.5100 0.5100 2,600 -0.01(-1.43%)
Nov 08, 2019 0.5174 0.5174 0.5174 0.5174 400 -0.00(-0.50%)
Nov 07, 2019 0.5200 0.5200 0.5200 0.5200 4,102 +0.03(+6.12%)
Nov 06, 2019 0.4900 0.4900 0.4900 0.4900 261 -0.03(-4.85%)
Nov 05, 2019 0.4900 0.5150 0.4900 0.5150 5,082 +0.01(+1.12%)
Nov 04, 2019 0.5200 0.5245 0.5045 0.5093 7,338 +0.01(+3.01%)
Nov 01, 2019 0.5102 0.5534 0.4944 0.4944 65,500 -0.01(-1.85%)
Oct 31, 2019 0.4999 0.7364 0.4900 0.5037 162,090 +0.01(+2.77%)
Oct 30, 2019 0.4900 0.4935 0.4900 0.4901 3,600 -0.01(-1.96%)
Oct 29, 2019 0.4949 0.5000 0.4949 0.4999 1,027 -0.00(-0.02%)
Oct 28, 2019 0.5176 0.5176 0.4951 0.5000 33,394 -0.04(-7.94%)
Oct 25, 2019 0.5500 0.5990 0.5431 0.5431 47,100 -0.03(-5.22%)
Oct 24, 2019 0.5500 0.5730 0.5500 0.5730 6,140 +0.03(+5.04%)
Oct 23, 2019 0.5500 0.5700 0.5455 0.5455 9,154 -0.02(-3.07%)
Oct 22, 2019 0.5500 0.5628 0.5500 0.5628 4,476 +0.01(+2.35%)
Oct 21, 2019 0.6640 0.6800 0.5120 0.5499 19,469 -0.10(-15.40%)
Oct 18, 2019 0.5999 0.7700 0.5999 0.6500 121,300 +0.08(+14.04%)
Oct 17, 2019 0.5400 0.6137 0.5300 0.5700 24,733 -0.02(-4.07%)
Oct 16, 2019 0.7400 0.7400 0.5561 0.5942 86,971 -0.08(-11.33%)
Oct 15, 2019 0.7000 0.9200 0.5000 0.6701 409,382 +0.01(+1.21%)
Oct 14, 2019 0.6348 0.6621 0.6131 0.6621 16,800 +0.06(+10.55%)
Oct 11, 2019 0.4990 0.6500 0.4800 0.5989 48,300 +0.06(+10.91%)
Oct 10, 2019 0.5400 0.5400 0.5400 0.5400 652 +0.00(+0.00%)
Oct 08, 2019 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Oct 03, 2019 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 02, 2019 0.5300 0.5300 0.4800 0.5100 22,000 -0.00(-0.02%)
Oct 01, 2019 0.5310 0.5310 0.5101 0.5101 4,494 -0.02(-3.77%)
Sep 30, 2019 0.5301 0.5301 0.5301 0.5301 500 +0.02(+3.17%)
Sep 27, 2019 0.5100 0.5138 0.5100 0.5138 1,200 +0.01(+2.76%)
Sep 26, 2019 0.5000 0.5100 0.5000 0.5000 7,016 +0.01(+2.06%)
Sep 25, 2019 0.5325 0.5325 0.4899 0.4899 5,586 -0.04(-7.98%)
Sep 24, 2019 0.5350 0.5401 0.5323 0.5324 14,900 +0.00(+0.45%)
Sep 23, 2019 0.5700 0.5700 0.5300 0.5300 19,234 -0.03(-5.51%)
Sep 20, 2019 0.5500 0.5609 0.5500 0.5609 200 +0.01(+1.47%)
Sep 19, 2019 0.5500 0.5528 0.5500 0.5528 5,401 -0.01(-1.29%)
Sep 18, 2019 0.6400 0.6371 0.5500 0.5600 15,214 -0.02(-3.35%)
Sep 17, 2019 0.5939 0.6339 0.5619 0.5794 10,979 +0.04(+7.30%)
Sep 16, 2019 0.5800 0.5800 0.5400 0.5400 500 -0.04(-6.90%)
Sep 13, 2019 0.5200 0.7600 0.5200 0.5800 33,300 +0.07(+14.62%)
Sep 12, 2019 0.5057 0.5200 0.5057 0.5060 5,354 +0.05(+10.02%)
Sep 11, 2019 0.4599 0.4599 0.4599 0.4599 278 +0.00(+0.00%)
Sep 10, 2019 0.4779 0.4799 0.4599 0.4599 3,254 -0.04(-7.09%)
Sep 09, 2019 0.4900 0.4995 0.4900 0.4950 15,148 +0.01(+1.02%)
Sep 06, 2019 0.4900 0.4900 0.4900 0.4900 100 +0.03(+6.52%)
Sep 05, 2019 0.4189 0.4600 0.4189 0.4600 1,739 +0.05(+11.27%)
Sep 04, 2019 0.4100 0.4200 0.4100 0.4134 24,765 +0.02(+4.66%)
Sep 03, 2019 0.3950 0.3950 0.3950 0.3950 400 -0.01(-1.64%)
Aug 28, 2019 0.4016 0.4016 0.4016 0 +0.00(+0.40%)
Aug 27, 2019 0.4000 0.4000 0.3973 0.4000 3,713 -0.03(-6.98%)
Aug 26, 2019 0.4300 0.4300 0.4300 0.4300 1,293 +0.04(+9.97%)
Aug 23, 2019 0.4677 0.4792 0.3910 0.3910 9,700 -0.08(-17.44%)
Aug 21, 2019 0.4736 0.4736 0.4736 0 +0.08(+20.11%)
Aug 19, 2019 0.3943 0.3943 0.3943 0 -0.01(-2.30%)
Aug 16, 2019 0.4869 0.4876 0.3610 0.4036 12,200 -0.02(-3.90%)
Aug 15, 2019 0.5200 0.5200 0.4138 0.4200 3,946 -0.07(-14.29%)
Aug 14, 2019 0.5874 0.5899 0.4600 0.4900 5,712 +0.04(+7.79%)
Aug 13, 2019 0.3600 0.4835 0.3600 0.4546 13,706 +0.10(+29.22%)
Aug 12, 2019 0.3500 0.4099 0.3500 0.3518 2,385 -0.06(-14.15%)
Aug 09, 2019 0.4300 0.4346 0.3900 0.4098 16,500 -0.03(-6.86%)
Aug 08, 2019 0.4400 0.4400 0.4400 0.4400 375 -0.03(-6.38%)
Aug 07, 2019 0.5100 0.5126 0.4020 0.4700 16,034 -0.04(-8.31%)
Aug 06, 2019 0.5126 0.5126 0.5126 0.5126 2,578 +0.00(+0.51%)
Aug 05, 2019 0.5000 0.5201 0.5000 0.5100 26,037 -0.02(-2.91%)
Aug 02, 2019 0.5700 0.5700 0.5253 0.5253 7,100 -0.05(-8.24%)
Aug 01, 2019 0.6410 0.6590 0.5200 0.5725 36,350 -0.03(-5.00%)
Jul 31, 2019 0.6400 0.6400 0.6000 0.6026 68,435 -0.04(-5.84%)
Jul 30, 2019 0.9500 0.9500 0.6010 0.6400 76,790 +0.00(+0.00%)
Jul 29, 2019 0.6000 1.050 0.6000 0.6400 553,416 +0.13(+24.85%)
Jul 25, 2019 0.5126 0.5126 0.5126 0 +0.00(+0.00%)
Jul 24, 2019 0.5107 0.5126 0.5000 0.5126 802 -0.08(-13.12%)
Jul 23, 2019 0.6378 0.6378 0.5600 0.5900 5,401 +0.05(+8.66%)
Jul 19, 2019 0.5430 0.5430 0.5430 0 -0.01(-1.97%)
Jul 18, 2019 0.6000 0.6115 0.5512 0.5539 15,675 -0.05(-7.68%)
Jul 16, 2019 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 15, 2019 0.7000 0.7400 0.6300 0.6500 10,759 -0.09(-12.04%)
Jul 12, 2019 0.7344 0.7600 0.7344 0.7390 1,200 +0.05(+6.56%)
Jul 11, 2019 0.6935 0.6935 45 +0.00(+0.00%)
Jul 09, 2019 0.6935 0.6935 0.6935 0 +0.00(+0.51%)
Jul 08, 2019 0.6903 0.6903 0.6900 0.6900 5,200 +0.00(+0.00%)
Jul 05, 2019 0.6900 0.6900 0.6900 0.6900 200 +0.00(+0.00%)
Jul 03, 2019 0.6900 0.6900 0.6900 0.6900 200 -0.01(-1.54%)
Jul 02, 2019 0.7008 0.7008 0.7008 0.7008 400 +0.04(+6.18%)
Jul 01, 2019 0.6700 0.6700 0.6600 0.6600 316 -0.01(-1.49%)
Jun 28, 2019 0.6700 0.6700 0.6700 0.6700 300 +0.01(+1.52%)
Jun 27, 2019 0.6577 0.7000 0.6550 0.6600 1,446 +0.01(+1.54%)
Jun 26, 2019 0.7000 0.7001 0.6500 0.6500 13,035 -0.05(-7.14%)
Jun 25, 2019 0.9200 0.9300 0.7000 0.7000 7,746 -0.00(-0.50%)
Jun 24, 2019 0.7035 0.7035 0.7035 0.7035 901 +0.00(+0.50%)
Jun 21, 2019 0.7100 0.7400 0.6500 0.7000 4,800 -0.12(-14.63%)
Jun 20, 2019 0.8000 0.8700 0.7540 0.8200 10,200 +0.10(+13.90%)
Jun 19, 2019 0.6459 0.8600 0.6459 0.7199 22,243 +0.03(+4.33%)
Jun 18, 2019 0.7999 0.7999 0.6201 0.6900 3,408 -0.06(-8.00%)
Jun 17, 2019 0.8500 0.9100 0.7500 0.7500 11,784 +0.04(+5.63%)
Jun 14, 2019 0.8200 0.8500 0.7100 0.7100 5,200 +0.08(+12.70%)
Jun 13, 2019 0.5529 0.6300 0.5501 0.6300 4,300 +0.03(+4.76%)
Jun 12, 2019 0.6000 0.7487 0.6000 0.6014 14,700 +0.00(+0.23%)
Jun 11, 2019 0.6000 0.6000 0.6000 0.6000 1,286 +0.05(+9.09%)
Jun 10, 2019 0.5500 0.5500 0.5500 0.5500 5,000 -0.06(-9.41%)
Jun 07, 2019 0.5800 0.6071 0.5800 0.6071 600 -0.06(-9.39%)
Jun 05, 2019 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jun 03, 2019 0.6300 0.6300 0.6300 0 -0.01(-0.97%)
May 31, 2019 0.6362 0.6362 0.6362 0.6362 200 +0.06(+9.50%)
May 30, 2019 0.6169 0.6175 0.5704 0.5810 13,268 -0.07(-10.62%)
May 29, 2019 0.6500 0.6500 0.6500 0.6500 6,876 -0.00(-0.03%)
May 28, 2019 0.6500 0.6533 0.6500 0.6502 4,649 -0.00(-0.47%)
May 23, 2019 0.6533 0.6533 0.6533 0 -0.01(-1.02%)
May 21, 2019 0.6600 0.6600 0.6600 0 -0.06(-7.72%)
May 20, 2019 0.7900 0.7900 0.7152 0.7152 1,025 -0.12(-14.47%)
May 17, 2019 0.8362 0.8362 0.8362 0.8362 100 +0.00(+0.00%)
May 16, 2019 0.7693 0.8362 0.7693 0.8362 3,185 +0.11(+14.66%)
May 15, 2019 0.7293 0.7293 97 +0.00(+0.00%)
May 10, 2019 0.7293 0.7293 0.7293 0 -0.03(-3.60%)
May 09, 2019 0.7565 0.7565 0.7565 0.7565 1,600 -0.00(-0.46%)
May 08, 2019 0.8040 0.8040 0.7600 0.7600 3,300 -0.04(-5.00%)
May 07, 2019 0.8000 0.8000 50 +0.00(+0.00%)
May 06, 2019 0.8000 0.8000 200 +0.00(+0.00%)
May 03, 2019 0.7406 0.8000 0.7406 0.8000 1,300 +0.00(+0.43%)
May 02, 2019 0.7966 0.7966 0.7966 0.7966 62 +0.00(+0.00%)
May 01, 2019 0.7986 0.7986 0.7966 0.7966 2,400 +0.01(+1.23%)
Apr 30, 2019 0.8469 0.8800 0.7869 0.7869 1,440 +0.02(+2.19%)
Apr 29, 2019 0.7700 0.7700 0.7700 0.7700 18 +0.00(+0.00%)
Apr 25, 2019 0.7700 0.7700 0.7700 0 -0.05(-6.10%)
Apr 24, 2019 0.8200 0.8200 0.8200 0.8200 149 +0.05(+5.90%)
Apr 23, 2019 0.7700 0.7743 0.7679 0.7743 1,409 -0.00(-0.57%)
Apr 22, 2019 0.7727 0.7787 0.7700 0.7787 4,800 +0.00(+0.62%)
Apr 18, 2019 0.8579 0.8579 0.7739 0.7739 1,300 -0.01(-0.78%)
Apr 17, 2019 0.8040 0.8299 0.7700 0.7800 5,553 -0.09(-10.71%)
Apr 16, 2019 0.9617 0.9617 0.8736 0.8736 13,302 -0.00(-0.09%)
Apr 15, 2019 0.8190 1.030 0.8190 0.8744 14,451 +0.02(+2.87%)
Apr 12, 2019 0.8200 0.8500 0.7739 0.8500 11,500 +0.01(+1.07%)
Apr 11, 2019 0.8600 0.9680 0.8310 0.8410 20,883 -0.08(-8.59%)
Apr 10, 2019 0.9880 1.180 0.8600 0.9200 59,098 -0.02(-2.13%)
Apr 09, 2019 0.8900 0.9900 0.7500 0.9400 36,637 +0.05(+5.62%)
Apr 08, 2019 0.8300 0.9800 0.7900 0.8900 4,060 +0.13(+17.11%)
Apr 05, 2019 0.8542 0.8542 0.7600 0.7600 800 -0.05(-6.17%)
Apr 04, 2019 0.7300 0.9100 0.6801 0.8100 32,588 +0.07(+9.58%)
Apr 03, 2019 0.7200 0.7392 0.7200 0.7392 6,232 +0.00(+0.60%)
Apr 02, 2019 0.8500 0.8500 0.7220 0.7348 9,185 -0.09(-11.23%)
Apr 01, 2019 0.8278 0.8278 0.8278 0.8278 460 +0.02(+2.83%)
Mar 29, 2019 0.6520 0.8200 0.6520 0.8050 5,300 +0.02(+1.90%)
Mar 28, 2019 0.9500 0.9609 0.7455 0.7900 26,955 -0.06(-7.44%)
Mar 27, 2019 0.6960 1.320 0.6960 0.8535 291,588 +0.20(+30.80%)
Mar 26, 2019 0.6443 0.6525 0.6443 0.6525 429 -0.07(-9.36%)
Mar 25, 2019 0.6600 0.8000 0.6400 0.7199 6,119 +0.05(+7.02%)
Mar 22, 2019 0.6501 0.6771 0.6501 0.6727 2,800 +0.02(+3.49%)
Mar 21, 2019 0.7200 0.7200 0.6000 0.6500 28,305 -0.06(-8.45%)
Mar 20, 2019 0.8409 0.9700 0.6899 0.7100 50,368 -0.09(-11.14%)
Mar 19, 2019 0.7100 0.8000 0.6700 0.7990 49,508 +0.18(+28.23%)
Mar 18, 2019 0.5484 0.7500 0.5400 0.6231 15,735 +0.04(+7.69%)
Mar 15, 2019 0.6000 0.6000 0.5600 0.5786 7,700 -0.06(-9.61%)
Mar 14, 2019 0.7200 0.7201 0.6400 0.6401 11,204 +0.00(+0.02%)
Mar 13, 2019 0.5308 0.7990 0.5208 0.6400 114,912 -0.01(-1.54%)
Mar 12, 2019 0.6600 0.6600 0.6500 0.6500 992 +0.00(+0.00%)
Mar 11, 2019 0.6500 0.6500 0.6300 0.6500 5,470 +0.01(+1.56%)
Mar 08, 2019 0.6900 0.6900 0.6000 0.6400 10,000 -0.05(-7.25%)
Mar 07, 2019 0.8000 0.8000 0.4600 0.6900 64,479 -0.12(-14.81%)
Mar 06, 2019 0.7312 1.380 0.7312 0.8100 897,002 +0.05(+6.58%)
Mar 05, 2019 0.7600 0.8576 0.7107 0.7600 418,547 +0.08(+11.76%)
Mar 01, 2019 0.6800 0.6800 0.6800 0 +0.02(+2.61%)
Feb 28, 2019 0.6700 0.6700 0.6600 0.6627 1,215 -0.03(-3.96%)
Feb 27, 2019 0.7000 0.7000 0.6900 0.6900 5,904 +0.02(+2.51%)
Feb 26, 2019 0.8425 0.8425 0.6731 0.6731 17,000 -0.10(-12.58%)
Feb 25, 2019 0.7700 0.7700 0.7543 0.7700 18,500 +0.04(+5.48%)
Feb 22, 2019 0.7300 0.7300 0.7300 0.7300 100 -0.00(-0.60%)
Feb 20, 2019 0.7344 0.7344 0.7344 0 +0.07(+9.97%)
Feb 19, 2019 0.6700 0.6900 0.6600 0.6678 2,541 -0.03(-4.60%)
Feb 12, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.96%)
Feb 11, 2019 0.6799 0.6799 0.6799 0.6799 100 -0.02(-2.87%)
Feb 07, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.43%)
Feb 06, 2019 0.6800 0.6834 0.6800 0.6834 2,586 +0.02(+3.23%)
Feb 05, 2019 0.7520 0.7520 0.6620 0.6620 1,400 -0.09(-11.72%)
Feb 04, 2019 0.8100 0.8100 0.7499 0.7499 4,059 -0.06(-7.42%)
Feb 01, 2019 0.7000 0.9200 0.7000 0.8100 126,800 +0.13(+19.12%)
Jan 31, 2019 0.6753 0.6852 0.6753 0.6800 5,988 +0.03(+5.38%)
Jan 30, 2019 0.6489 0.6489 0.6453 0.6453 200 +0.03(+4.27%)
Jan 28, 2019 0.6189 0.6189 0.6189 0 -0.03(-4.17%)
Jan 24, 2019 0.6458 0.6458 0.6458 0 +0.00(+0.40%)
Jan 23, 2019 0.6568 0.6568 0.6400 0.6432 5,869 -0.04(-6.35%)
Jan 22, 2019 0.6868 0.6868 0.6868 0.6868 4,170 -0.00(-0.46%)
Jan 18, 2019 0.6500 0.6900 0.6450 0.6900 4,300 +0.06(+9.52%)
Jan 17, 2019 0.6600 0.6600 0.6300 0.6300 296 -0.06(-8.70%)
Jan 15, 2019 0.6900 0.6900 0.6900 0 +0.05(+7.98%)
Jan 11, 2019 0.6390 0.6390 0.6390 0 +0.00(+0.00%)
Jan 10, 2019 0.6390 0.6390 0.6390 0.6390 52 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6390 0.6000 0.6390 330 +0.06(+10.17%)
Jan 08, 2019 0.5800 0.5800 0.5800 0.5800 1,200 +0.02(+3.39%)
Jan 07, 2019 0.7000 0.7007 0.5111 0.5610 2,901 -0.15(-20.99%)
Jan 04, 2019 0.7100 0.7100 0.7100 0.7100 100 -0.00(-0.14%)
Jan 02, 2019 0.7110 0.7110 0.7110 0 +0.03(+4.56%)
Dec 31, 2018 0.4700 0.6800 0.4700 0.6800 4,400 +0.02(+3.03%)
Dec 28, 2018 0.6500 0.6600 0.6000 0.6600 2,400 +0.03(+4.76%)
Dec 27, 2018 0.6400 0.6458 0.6034 0.6300 3,240 +0.00(+0.46%)
Dec 26, 2018 0.6570 0.6871 0.6271 0.6271 6,057 -0.03(-4.98%)
Dec 24, 2018 0.4500 0.6700 0.4500 0.6600 33,300 +0.01(+1.54%)
Dec 21, 2018 0.6500 0.6500 0.6500 0.6500 3,800 +0.01(+2.01%)
Dec 20, 2018 0.5850 0.6372 0.5850 0.6372 2,300 +0.04(+6.20%)
Dec 19, 2018 0.6200 0.7100 0.6000 0.6000 3,362 +0.01(+1.69%)
Dec 18, 2018 0.5930 0.5930 0.5900 0.5900 18,483 +0.01(+1.22%)
Dec 17, 2018 0.5829 0.5829 0.5829 0.5829 620 +0.01(+2.26%)
Dec 14, 2018 0.6100 0.6100 0.5700 0.5700 11,500 -0.03(-5.03%)
Dec 13, 2018 0.6601 0.6901 0.5749 0.6002 21,808 -0.09(-13.03%)
Dec 12, 2018 0.7101 0.8400 0.6458 0.6901 94,921 +0.01(+1.47%)
Dec 11, 2018 0.6800 0.7100 0.6750 0.6801 9,175 +0.03(+4.63%)
Dec 10, 2018 0.6421 0.6533 0.6421 0.6500 5,850 +0.01(+1.56%)
Dec 07, 2018 0.6100 0.6400 0.5700 0.6400 9,900 -0.00(-0.16%)
Dec 06, 2018 0.6703 0.6703 0.6120 0.6410 7,000 -0.06(-8.43%)
Dec 04, 2018 0.7300 0.7300 0.7000 0.7000 11,600 -0.06(-7.89%)
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.