Takung Art Co Ltd (TKAT) Historical Stock Data

0.18 ↑0.04 (28.08%)

As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, TKAT is up 0.34% a day on average. There have been 17 days where Takung Art Co Ltd closed green and 13 days where TKAT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-17	0.16	0.14	↓$0.02 (-10.23%)	0.14	0.16	336.32K
2023-11-13	0.13	0.13	↑$0.00 (2.88%)	0.13	0.14	40.56K
2023-11-10	0.13	0.13	↑$0.00 (1.26%)	0.12	0.13	126.57K
2023-11-03	0.13	0.14	↑$0.00 (2.34%)	0.13	0.14	102.94K
2023-10-27	0.15	0.14	↓$0.00 (-0.89%)	0.14	0.15	179.23K
2023-10-23	0.15	0.15	↓$0.00 (-0.13%)	0.15	0.16	230.59K
2023-10-20	0.15	0.15	↓$0.00 (-2.81%)	0.14	0.16	140.68K
2023-10-17	0.17	0.16	↓$0.00 (-2.00%)	0.16	0.17	119.60K
2023-10-13	0.17	0.17	↑$0.00 (0.00%)	0.16	0.17	97.98K
2023-10-06	0.16	0.16	↑$0.00 (1.95%)	0.15	0.17	52.47K
2023-09-29	0.16	0.16	↑$0.00 (1.37%)	0.16	0.18	119.57K
2023-09-15	0.19	0.20	↑$0.01 (5.11%)	0.19	0.20	143.21K
2023-09-14	0.19	0.19	↑$0.00 (0.52%)	0.19	0.20	84.05K
2023-09-13	0.20	0.19	↓$0.01 (-5.00%)	0.19	0.20	198.85K
2023-09-12	0.22	0.20	↓$0.02 (-9.09%)	0.19	0.22	114.90K
2023-09-11	0.19	0.21	↑$0.02 (7.73%)	0.18	0.21	279.16K
2023-09-08	0.20	0.19	↓$0.01 (-5.75%)	0.19	0.20	94.89K
2023-09-07	0.18	0.20	↑$0.02 (9.95%)	0.18	0.23	0.92M
2023-09-06	0.21	0.19	↓$0.03 (-12.07%)	0.19	0.22	583.13K
2023-09-05	0.19	0.22	↑$0.03 (14.64%)	0.19	0.24	1.12M
2023-09-01	0.18	0.18	↑$0.00 (0.89%)	0.18	0.20	139.60K
2023-08-31	0.19	0.19	↓$0.00 (-0.80%)	0.17	0.19	71.17K
2023-08-30	0.19	0.18	↓$0.00 (-2.22%)	0.17	0.19	241.66K
2023-08-29	0.17	0.19	↑$0.02 (10.54%)	0.16	0.20	884.88K
2023-08-28	0.17	0.18	↑$0.01 (3.47%)	0.17	0.19	695.46K
2023-08-25	0.17	0.17	↑$0.00 (0.18%)	0.17	0.18	126.38K
2023-08-24	0.16	0.18	↑$0.01 (7.36%)	0.16	0.18	156.85K
2023-08-23	0.17	0.17	↑$0.00 (0.47%)	0.17	0.17	74.59K
2023-08-22	0.19	0.17	↓$0.02 (-8.37%)	0.17	0.19	143.37K
2023-08-21	0.19	0.18	↓$0.00 (-1.18%)	0.17	0.19	87.81K