Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TKLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 3.22 | -0.36 | -10.06% | 3.46 | 3.80 | 3.20 | 110,582 |
| Nov 20 2024 | 3.58 | 0.17 | 4.99% | 3.30 | 4.00 | 3.28 | 252,860 |
| Nov 19 2024 | 3.41 | 0.42 | 14.05% | 3.00 | 3.6955 | 2.99 | 205,078 |
| Nov 18 2024 | 2.99 | 0.33 | 12.41% | 2.68 | 3.8099 | 2.68 | 349,539 |
| Nov 15 2024 | 2.66 | -0.86 | -24.43% | 3.22 | 3.70 | 2.20 | 280,951 |
| Nov 14 2024 | 3.52 | 0.52 | 17.33% | 3.10 | 3.644 | 3.00 | 63,545 |
| Nov 13 2024 | 3.00 | -0.74 | -19.79% | 3.63 | 3.699 | 2.90 | 146,901 |
| Nov 12 2024 | 3.74 | -0.26 | -6.48% | 3.886 | 3.939 | 3.619 | 39,430 |
| Nov 11 2024 | 3.999 | -0.04 | -1.01% | 4.10 | 4.40 | 3.95 | 81,629 |
| Nov 08 2024 | 4.04 | -0.41 | -9.11% | 4.55 | 4.795 | 3.80 | 52,297 |
| Nov 07 2024 | 4.445 | -0.14 | -2.99% | 4.40 | 4.60 | 4.30 | 61,655 |
| Nov 06 2024 | 4.582 | -0.49 | -9.71% | 4.949 | 5.05 | 4.458 | 37,947 |
| Nov 05 2024 | 5.075 | 0.13 | 2.55% | 4.90 | 5.10 | 4.815 | 21,631 |
| Nov 04 2024 | 4.949 | 0.27 | 5.73% | 4.60 | 4.994 | 4.504 | 25,351 |
| Nov 01 2024 | 4.681 | 0.18 | 3.88% | 4.55 | 4.946 | 4.50 | 72,420 |
| Oct 31 2024 | 4.506 | -0.04 | -0.90% | 4.636 | 4.78 | 4.443 | 13,689 |
| Oct 30 2024 | 4.547 | 0.15 | 3.32% | 4.52 | 4.90 | 4.50 | 42,752 |
| Oct 29 2024 | 4.401 | -0.73 | -14.21% | 4.923 | 5.13 | 4.139 | 117,740 |
| Oct 28 2024 | 5.13 | 0.06 | 1.08% | 4.90 | 5.28 | 4.86 | 133,012 |
| Oct 25 2024 | 5.075 | 0.15 | 3.11% | 4.736 | 5.387 | 4.403 | 1,994,286 |
| Oct 24 2024 | 4.922 | -0.18 | -3.49% | 4.90 | 5.097 | 4.603 | 41,526 |
| Oct 23 2024 | 5.10 | 0.07 | 1.39% | 5.00 | 5.451 | 4.982 | 68,191 |
| Oct 22 2024 | 5.03 | 0.03 | 0.60% | 5.00 | 5.345 | 5.00 | 48,520 |
| Oct 21 2024 | 5.00 | 0.62 | 14.03% | 4.60 | 5.179 | 4.209 | 45,986 |
| Oct 18 2024 | 4.385 | -0.95 | -17.88% | 5.401 | 5.401 | 4.116 | 219,304 |
| Oct 17 2024 | 5.34 | 0.24 | 4.71% | 5.10 | 5.80 | 4.845 | 19,742 |
| Oct 16 2024 | 5.10 | 0.10 | 1.98% | 5.19 | 5.452 | 5.00 | 13,530 |
| Oct 15 2024 | 5.001 | -0.01 | -0.18% | 5.00 | 5.099 | 5.00 | 1,799 |
| Oct 14 2024 | 5.01 | -0.09 | -1.73% | 4.93 | 5.09 | 4.239 | 17,757 |
| Oct 11 2024 | 5.098 | -0.10 | -1.96% | 5.203 | 5.516 | 4.91 | 7,667 |
| Oct 10 2024 | 5.20 | -0.47 | -8.21% | 5.60 | 5.666 | 5.139 | 24,277 |
| Oct 09 2024 | 5.665 | 0.19 | 3.49% | 5.30 | 5.717 | 5.30 | 4,916 |
| Oct 08 2024 | 5.474 | -0.16 | -2.77% | 5.40 | 5.60 | 5.40 | 5,507 |
| Oct 07 2024 | 5.63 | -0.07 | -1.23% | 5.674 | 5.70 | 5.402 | 5,895 |
| Oct 04 2024 | 5.70 | 0.07 | 1.22% | 5.69 | 5.974 | 5.63 | 4,569 |
| Oct 03 2024 | 5.6315 | 0.07 | 1.30% | 5.60 | 6.00 | 5.56 | 9,096 |
| Oct 02 2024 | 5.559 | -0.04 | -0.75% | 5.588 | 5.881 | 5.50 | 5,585 |
| Oct 01 2024 | 5.601 | -0.25 | -4.21% | 5.30 | 6.00 | 5.30 | 12,022 |
| Sep 30 2024 | 5.847 | -0.16 | -2.58% | 6.20 | 6.20 | 5.821 | 10,542 |
| Sep 27 2024 | 6.002 | 0.25 | 4.38% | 5.73 | 6.399 | 5.73 | 4,432 |
| Sep 26 2024 | 5.75 | 0.09 | 1.52% | 5.686 | 5.98 | 5.668 | 4,429 |
| Sep 25 2024 | 5.664 | -0.18 | -3.05% | 5.70 | 6.00 | 5.268 | 8,152 |
| Sep 24 2024 | 5.842 | 0.44 | 8.07% | 5.429 | 6.60 | 5.429 | 37,785 |
| Sep 23 2024 | 5.406 | -0.39 | -6.79% | 5.655 | 5.749 | 5.371 | 16,620 |
| Sep 20 2024 | 5.80 | -0.10 | -1.69% | 5.939 | 6.0983 | 5.80 | 9,384 |
| Sep 19 2024 | 5.90 | 0.01 | 0.25% | 5.90 | 6.098 | 5.862 | 3,849 |
| Sep 18 2024 | 5.885 | -0.17 | -2.87% | 5.95 | 6.049 | 5.80 | 10,746 |
| Sep 17 2024 | 6.059 | 0.11 | 1.91% | 5.957 | 6.10 | 5.86 | 5,065 |
| Sep 16 2024 | 5.9455 | -0.15 | -2.53% | 6.00 | 6.20 | 5.90 | 3,308 |
| Sep 13 2024 | 6.10 | -0.01 | -0.21% | 6.187 | 6.187 | 5.96 | 8,312 |
| Sep 12 2024 | 6.113 | 0.31 | 5.36% | 6.00 | 6.28 | 5.931 | 21,462 |
| Sep 11 2024 | 5.802 | 0.13 | 2.31% | 5.70 | 5.87 | 5.70 | 3,762 |
| Sep 10 2024 | 5.671 | 0.05 | 0.93% | 5.57 | 5.78 | 5.55 | 2,256 |
| Sep 09 2024 | 5.619 | -0.05 | -0.85% | 5.50 | 5.789 | 5.50 | 9,305 |
| Sep 06 2024 | 5.667 | -0.04 | -0.78% | 5.50 | 5.79 | 5.50 | 3,721 |
| Sep 05 2024 | 5.7115 | -0.04 | -0.67% | 5.751 | 5.79 | 5.54 | 5,222 |
| Sep 04 2024 | 5.75 | -0.16 | -2.74% | 6.00 | 6.206 | 5.721 | 23,831 |
| Sep 03 2024 | 5.912 | -0.14 | -2.35% | 6.00 | 6.001 | 5.323 | 26,754 |
| Aug 30 2024 | 6.054 | -0.17 | -2.65% | 6.148 | 6.148 | 6.001 | 5,163 |
| Aug 29 2024 | 6.219 | 0.00 | -0.02% | 6.37 | 6.407 | 6.15 | 4,043 |
| Aug 28 2024 | 6.22 | -0.05 | -0.77% | 6.21 | 6.399 | 6.20 | 4,335 |
| Aug 27 2024 | 6.268 | -0.15 | -2.40% | 6.40 | 6.614 | 6.209 | 8,748 |
| Aug 26 2024 | 6.422 | -0.38 | -5.57% | 6.798 | 6.875 | 6.422 | 8,726 |
