TKAT - Takung Art Co., Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.41310.47360.43350.43500.43506,300
Aug 21, 20190.41300.49300.41300.47400.47406,300
Aug 20, 20190.39400.39400.39400.39400.3940-
Aug 19, 20190.40000.40000.39400.39400.3940300
Aug 16, 20190.48700.48800.36100.40400.404012,200
Aug 15, 20190.52000.52000.41400.42000.42003,900
Aug 14, 20190.58700.59000.46000.49000.49005,700
Aug 13, 20190.36000.48400.36000.45500.455013,700
Aug 12, 20190.35000.41000.35000.35200.35202,400
Aug 09, 20190.43000.43500.39000.41000.410016,600
Aug 08, 20190.44000.44000.44000.44000.4400400
Aug 07, 20190.51300.51300.40200.47000.470016,000
Aug 06, 20190.51300.51300.51300.51300.51302,600
Aug 05, 20190.50000.52000.50000.51000.510026,000
Aug 02, 20190.57000.57000.52500.52500.52507,200
Aug 01, 20190.64100.65900.52000.57300.573036,400
Jul 31, 20190.64000.64000.60000.60300.603068,400
Jul 30, 20190.95000.95000.60100.64000.640076,800
Jul 29, 20190.60201.05000.60000.64000.6400553,400
Jul 26, 20190.51300.51300.51300.51300.5130-
Jul 25, 20190.51300.51300.51300.51300.5130100
Jul 24, 20190.51100.51300.50000.51300.5130800
Jul 23, 20190.63800.63800.56000.59000.59005,400
Jul 22, 20190.54300.54300.54300.54300.5430-
Jul 19, 20190.54300.54300.54300.54300.54303,500
Jul 18, 20190.60000.61200.55100.55400.554015,700
Jul 17, 20190.60000.60000.60000.60000.6000-
Jul 16, 20190.65000.66200.60000.60000.600011,700
Jul 15, 20190.70000.74000.63000.65000.650010,800
Jul 12, 20190.73400.76000.73400.73900.73901,200
Jul 11, 20190.69400.69400.69400.69400.6940100
Jul 10, 20190.69400.69400.69400.69400.6940-
Jul 09, 20190.69400.69400.69400.69400.6940100
Jul 08, 20190.69000.69000.69000.69000.69005,200
Jul 05, 20190.69000.69000.69000.69000.6900200
Jul 03, 20190.69000.69000.69000.69000.6900300
Jul 02, 20190.70100.70100.70100.70100.7010400
Jul 01, 20190.67000.67000.66000.66000.6600300
Jun 28, 20190.67000.67000.67000.67000.6700300
Jun 27, 20190.65800.70000.65500.66000.66001,400
Jun 26, 20190.70000.70000.65000.65000.650013,000
Jun 25, 20190.92000.93000.70000.70000.70007,700
Jun 24, 20190.70400.70400.70400.70400.7040900
Jun 21, 20190.71000.74000.65000.70000.70004,600
Jun 20, 20190.80000.87000.75400.82000.820010,200
Jun 19, 20190.64600.86000.64600.72000.720022,200
Jun 18, 20190.80000.80000.62000.69000.69003,400
Jun 17, 20190.85000.91000.75000.75000.750011,800
Jun 14, 20190.82000.85000.71000.71000.71005,200
Jun 13, 20190.55300.63000.55000.63000.63004,300
Jun 12, 20190.60000.74900.60000.60100.601014,700
Jun 11, 20190.60000.60000.60000.60000.60001,300
Jun 10, 20190.55000.55000.55000.55000.55005,000
Jun 07, 20190.58000.60700.58000.60700.6070700
Jun 06, 20190.67000.67000.67000.67000.6700-
Jun 05, 20190.63000.67000.63000.67000.67001,100
Jun 04, 20190.63000.63000.63000.63000.6300-
Jun 03, 20190.63000.63300.59000.63000.630028,100
May 31, 20190.63600.63600.63600.63600.6360200
May 30, 20190.61700.61800.57000.58100.581013,300
May 29, 20190.65000.65300.65000.65000.65006,900
May 28, 20190.65000.65300.65000.65000.65004,600
May 24, 20190.65300.65300.65300.65300.6530-
May 23, 20190.65000.66300.65000.65300.65307,400
May 22, 20190.66000.66000.66000.66000.6600-
May 21, 20190.70000.70000.66000.66000.66002,700
May 20, 20190.79000.79000.71500.71500.71501,000
May 17, 20190.83600.83600.83600.83600.8360-
May 16, 20190.76900.83600.76900.83600.83603,200
May 15, 20190.72900.72900.72900.72900.7290100
May 14, 20190.72900.72900.72900.72900.7290-
May 13, 20190.72900.72900.72900.72900.7290-
May 10, 20190.93000.93000.70000.72900.72905,800
May 09, 20190.75700.75700.75700.75700.75701,600
May 08, 20190.80400.80400.76000.76000.76003,300
May 07, 20190.80000.80000.80000.80000.8000100
May 06, 20190.80000.80000.80000.80000.8000200
May 03, 20190.74100.80000.74100.80000.80001,300
May 02, 20190.79700.79700.79700.79700.7970100
May 01, 20190.79900.79900.79700.79700.79702,400
Apr 30, 20190.84700.88000.78700.78700.78701,400
Apr 29, 20190.77000.77000.77000.77000.7700100
Apr 26, 20190.77000.77000.77000.77000.7700-
Apr 25, 20190.77000.77000.77000.77000.77001,400
Apr 24, 20190.82000.82000.82000.82000.8200100
Apr 23, 20190.77000.77400.76800.77400.77401,400
Apr 22, 20190.77300.77900.77000.77900.77904,800
Apr 18, 20190.85800.85800.77400.77400.77401,400
Apr 17, 20190.80400.83000.77000.78000.78005,600
Apr 16, 20190.96200.96200.87400.87400.874013,300
Apr 15, 20190.81901.03000.81900.87400.874014,500
Apr 12, 20190.82000.85000.77400.85000.850011,500
Apr 11, 20190.86000.96800.83100.84100.841020,900
Apr 10, 20190.98801.18000.86000.92000.920059,100
Apr 09, 20190.89000.99000.75000.93900.939036,600
Apr 08, 20190.83200.98000.79000.89000.89004,100
Apr 05, 20190.85400.85400.76000.76000.7600800
Apr 04, 20190.73000.91000.68000.81000.810032,600
Apr 03, 20190.72000.73900.72000.73900.73906,200
Apr 02, 20190.85000.85000.72200.73500.73509,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...