TKAT - Takung Art Co., Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20201.40061.44001.40061.44001.4400657
Jun 03, 20201.40001.48001.39001.39001.39004,400
Jun 02, 20201.39001.39001.38201.38201.38201,500
Jun 01, 20201.39501.39501.39501.39501.3950200
May 29, 20201.38001.38001.34001.38001.38003,300
May 28, 20201.35001.36001.32001.35001.3500600
May 27, 20201.34001.34001.32001.32501.32501,300
May 26, 20201.37001.37001.25001.28001.28006,200
May 22, 20201.38001.38001.37001.37001.3700500
May 21, 20201.50001.50001.38001.41001.41001,800
May 20, 20201.51001.51001.51001.51001.5100-
May 19, 20201.52801.52801.51001.51001.5100500
May 18, 20201.51701.51701.51701.51701.5170-
May 15, 20201.50001.51701.46001.51701.5170700
May 14, 20201.63001.63001.63001.63001.63001,200
May 13, 20201.77001.84001.74001.74001.74003,100
May 12, 20201.84801.84801.69001.69201.69204,100
May 11, 20201.85001.85001.79501.82001.82005,100
May 08, 20201.77401.78001.75301.78001.78002,800
May 07, 20201.71001.71001.65001.70001.70005,800
May 06, 20201.62001.63001.55001.58001.580010,800
May 05, 20201.64001.67001.55001.64001.64002,500
May 04, 20201.90001.90201.63001.65001.650017,300
May 01, 20201.55001.84001.55001.84001.840011,900
Apr 30, 20201.50001.55001.50001.55001.55006,500
Apr 29, 20201.52001.52001.41001.49001.490013,300
Apr 28, 20201.49001.49001.43001.47001.47002,100
Apr 27, 20201.45001.49001.45001.47001.47001,700
Apr 24, 20201.44001.44001.44001.44001.4400-
Apr 23, 20201.41001.44301.39001.44001.44003,100
Apr 22, 20201.44001.44001.35001.35001.35001,600
Apr 21, 20201.00001.23001.00001.23001.23001,200
Apr 20, 20201.31001.36001.31001.32001.32001,600
Apr 17, 20201.45001.45001.39001.39001.39001,000
Apr 16, 20201.40201.44001.34001.34001.34004,900
Apr 15, 20201.30001.33101.29001.29001.29002,500
Apr 14, 20201.26001.30001.22001.24001.24003,400
Apr 13, 20201.35001.35001.27801.35001.3500800
Apr 09, 20201.30001.30001.25001.25001.25001,200
Apr 08, 20201.38001.38001.30001.30001.30002,000
Apr 07, 20201.32301.35001.29001.29001.29001,900
Apr 06, 20201.32001.36001.30001.33001.33003,000
Apr 03, 20201.25201.26801.21401.23901.23902,400
Apr 02, 20201.30001.30001.20001.20001.20001,400
Apr 01, 20201.29001.29601.19001.19001.19003,600
Mar 31, 20201.24001.24001.20001.20001.2000800
Mar 30, 20201.19001.22001.14001.15001.15006,500
Mar 27, 20201.17001.17001.17001.17001.1700300
Mar 26, 20201.07001.13001.07001.11001.11002,000
Mar 25, 20200.97001.01000.96000.98800.98808,500
Mar 24, 20201.08001.08400.99100.99200.99203,000
Mar 23, 20200.97500.98000.93000.93000.93001,100
Mar 20, 20200.89000.90000.81000.81000.81006,800
Mar 19, 20200.99000.99000.76300.85400.85406,500
Mar 18, 20200.99000.99000.93000.94000.94003,100
Mar 17, 20200.99001.01000.94000.94000.94003,600
Mar 16, 20201.06001.10000.94000.99000.99005,300
Mar 13, 20201.14001.14000.98001.13001.13007,900
Mar 12, 20201.45001.50701.02501.15001.15006,900
Mar 11, 20201.47001.47001.19001.39001.39007,200
Mar 10, 20201.40001.57301.39001.48001.480013,100
Mar 09, 20201.38001.38001.33001.35501.35504,000
Mar 06, 20201.40001.40001.32701.38001.380025,600
Mar 05, 20201.43001.50001.37001.50001.50003,300
Mar 04, 20201.50001.54001.50001.52001.520016,700
Mar 03, 20201.64001.64001.42001.46601.466017,900
Mar 02, 20201.05701.39501.02501.39501.395050,200
Feb 28, 20201.18101.18100.81101.07001.070034,100
Feb 27, 20201.23001.23601.18601.21401.21405,700
Feb 26, 20201.12001.41001.08001.29001.290069,900
Feb 25, 20201.37001.42101.20001.22001.220028,400
Feb 24, 20201.42001.43501.41001.43001.43001,900
Feb 21, 20201.40001.42401.39001.42401.42401,500
Feb 20, 20201.49001.49001.33001.44001.44007,700
Feb 19, 20201.29001.44001.29001.40801.40807,500
Feb 18, 20201.26001.35701.26001.35701.357016,700
Feb 14, 20201.23001.38501.15001.38501.385022,600
Feb 13, 20201.44001.44001.20001.20001.20003,900
Feb 12, 20201.39001.39901.34001.38301.383025,300
Feb 11, 20201.20001.37501.18001.37501.375051,400
Feb 10, 20201.19001.23001.15001.16701.167017,100
Feb 07, 20201.22001.26001.09001.14401.144036,800
Feb 06, 20201.49001.72001.00001.12001.1200183,400
Feb 05, 20201.97002.38001.76001.77001.7700343,700
Feb 04, 20201.30001.90001.30001.82001.820090,700
Feb 03, 20201.37901.40001.12001.33001.330025,600
Jan 31, 20201.04001.24001.04001.22001.220033,900
Jan 30, 20200.99801.05000.94501.05001.050029,400
Jan 29, 20200.84001.00000.84000.99400.994019,800
Jan 28, 20200.74101.00000.74100.81800.818045,200
Jan 27, 20200.93001.00000.56000.98000.980085,000
Jan 24, 20200.95001.03000.88400.96000.960059,900
Jan 23, 20200.70000.90000.70000.88000.880058,200
Jan 22, 20200.68900.73000.68000.70000.700021,700
Jan 21, 20200.68900.72000.68000.68800.688014,900
Jan 17, 20200.70000.71000.69000.69000.690019,900
Jan 16, 20200.70000.77600.58900.66000.660039,700
Jan 15, 20200.76000.86000.74000.74000.74009,600
Jan 14, 20200.80000.80000.70000.72000.720044,900
Jan 13, 20200.76000.79000.60000.77300.7730141,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...