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 (%)
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 2,511,419 +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%)
Sep 01, 2021 11.58 13.12 11.01 13.00 7,029,124 +1.32(+11.30%)
Aug 31, 2021 10.10 12.20 9.900 11.68 9,564,701 +1.20(+11.45%)
Aug 30, 2021 10.65 11.07 9.540 10.48 4,756,241 -0.77(-6.84%)
Aug 27, 2021 12.75 13.23 10.03 11.25 28,603,564 +0.35(+3.21%)
Aug 26, 2021 9.800 14.23 9.770 10.90 57,299,596 -0.11(-1.00%)
Aug 25, 2021 6.810 12.73 6.510 11.01 76,665,032 +3.97(+56.39%)
Aug 24, 2021 5.600 8.980 5.600 7.040 80,073,272 +1.54(+28.00%)
Aug 23, 2021 5.370 5.760 5.110 5.500 934,399 +0.27(+5.16%)
Aug 20, 2021 5.000 5.410 4.710 5.230 1,520,076 +0.33(+6.73%)
Aug 19, 2021 5.070 5.320 4.840 4.900 1,056,590 -0.29(-5.59%)
Aug 18, 2021 5.220 5.760 5.120 5.190 1,211,913 -0.02(-0.38%)
Aug 17, 2021 5.710 5.878 5.090 5.210 1,165,232 -0.69(-11.69%)
Aug 16, 2021 6.110 6.190 5.770 5.900 593,415 -0.27(-4.38%)
Aug 13, 2021 6.580 6.580 6.090 6.170 979,724 -0.36(-5.51%)
Aug 12, 2021 6.740 6.880 6.460 6.530 649,450 -0.36(-5.22%)
Aug 11, 2021 7.410 7.410 6.650 6.890 900,455 -0.31(-4.31%)
Aug 10, 2021 6.790 7.280 6.590 7.200 2,028,617 +0.42(+6.19%)
Aug 09, 2021 6.460 7.080 6.460 6.780 1,741,131 +0.48(+7.62%)
Aug 06, 2021 6.520 6.720 6.250 6.300 938,011 -0.37(-5.55%)
Aug 05, 2021 6.510 6.910 6.378 6.670 2,250,801 +0.18(+2.77%)
Aug 04, 2021 6.930 7.475 6.230 6.490 2,669,650 -0.49(-7.02%)
Aug 03, 2021 7.720 7.750 6.850 6.980 3,660,702 -1.08(-13.40%)
Aug 02, 2021 6.900 9.230 6.900 8.060 13,108,785 +1.18(+17.15%)
Jul 30, 2021 6.400 7.750 6.200 6.880 5,638,508 +0.38(+5.85%)
Jul 29, 2021 6.140 6.750 6.010 6.500 1,328,408 +0.24(+3.83%)
Jul 28, 2021 6.050 6.689 6.000 6.260 1,678,099 +0.46(+7.93%)
Jul 27, 2021 6.680 6.810 5.740 5.800 1,190,649 -1.16(-16.67%)
Jul 26, 2021 6.200 7.840 5.810 6.960 6,280,772 +1.02(+17.17%)
Jul 23, 2021 6.320 6.493 5.820 5.940 684,716 -0.56(-8.62%)
Jul 22, 2021 7.110 7.180 6.430 6.500 930,714 -0.65(-9.09%)
Jul 21, 2021 6.410 7.700 6.320 7.150 3,185,289 +0.72(+11.20%)
Jul 20, 2021 7.130 7.330 6.220 6.430 1,681,710 -0.87(-11.92%)
Jul 19, 2021 7.260 7.480 6.910 7.300 1,714,095 -0.61(-7.71%)
Jul 16, 2021 7.570 8.500 7.350 7.910 6,355,967 +0.39(+5.19%)
Jul 15, 2021 7.110 9.300 6.720 7.520 33,535,856 +0.60(+8.67%)
Jul 14, 2021 7.910 8.112 6.870 6.920 1,511,429 -1.11(-13.82%)
Jul 13, 2021 9.460 9.550 7.610 8.030 3,130,323 -1.52(-15.92%)
Jul 12, 2021 10.12 10.22 9.270 9.550 762,732 -0.64(-6.28%)
Jul 09, 2021 11.90 11.94 10.02 10.19 1,542,757 -1.67(-14.08%)
Jul 08, 2021 11.52 12.67 11.05 11.86 961,403 -0.52(-4.20%)
Jul 07, 2021 14.07 14.25 12.01 12.38 558,889 -1.69(-12.01%)
Jul 06, 2021 15.09 15.16 14.00 14.07 412,347 -1.21(-7.92%)
Jul 02, 2021 15.67 16.00 14.82 15.28 304,475 -0.47(-2.98%)
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.