Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 77.06 | 0.53 | 0.69% | 75.91 | 77.65 | 75.535 | 501,567 |
| Mar 06 2025 | 76.53 | 0.66 | 0.87% | 74.55 | 77.11 | 74.55 | 581,998 |
| Mar 05 2025 | 75.87 | 1.24 | 1.66% | 75.24 | 76.11 | 74.31 | 553,968 |
| Mar 04 2025 | 74.63 | -3.00 | -3.86% | 76.45 | 76.55 | 73.50 | 619,049 |
| Mar 03 2025 | 77.63 | -3.37 | -4.16% | 81.37 | 81.591 | 77.28 | 747,193 |
| Feb 28 2025 | 81.00 | 1.71 | 2.16% | 79.19 | 81.08 | 78.83 | 580,555 |
| Feb 27 2025 | 79.29 | -0.87 | -1.09% | 79.65 | 80.59 | 79.16 | 431,319 |
| Feb 26 2025 | 80.16 | 0.54 | 0.68% | 80.59 | 80.94 | 79.87 | 530,981 |
| Feb 25 2025 | 79.62 | -0.47 | -0.59% | 79.90 | 80.77 | 78.82 | 497,268 |
| Feb 24 2025 | 80.09 | -1.16 | -1.43% | 81.52 | 81.6275 | 80.05 | 582,530 |
| Feb 21 2025 | 81.25 | -2.54 | -3.03% | 84.19 | 84.19 | 80.91 | 557,576 |
| Feb 20 2025 | 83.79 | 0.60 | 0.72% | 83.12 | 84.26 | 82.43 | 465,199 |
| Feb 19 2025 | 83.19 | -0.22 | -0.26% | 82.26 | 83.46 | 81.74 | 650,711 |
| Feb 18 2025 | 83.41 | 0.26 | 0.31% | 83.42 | 83.92 | 82.26 | 735,843 |
| Feb 14 2025 | 83.15 | 0.03 | 0.04% | 83.82 | 83.92 | 82.645 | 670,970 |
| Feb 13 2025 | 83.12 | 1.08 | 1.32% | 82.95 | 83.28 | 81.9325 | 633,661 |
| Feb 12 2025 | 82.04 | -0.07 | -0.09% | 81.34 | 82.12 | 80.76 | 557,314 |
| Feb 11 2025 | 82.11 | 0.58 | 0.71% | 81.15 | 82.68 | 80.71 | 762,182 |
| Feb 10 2025 | 81.53 | -0.34 | -0.42% | 82.21 | 82.86 | 81.25 | 1,224,854 |
| Feb 07 2025 | 81.87 | 0.59 | 0.73% | 81.35 | 82.16 | 80.14 | 826,785 |
| Feb 06 2025 | 81.28 | -0.36 | -0.44% | 82.19 | 83.22 | 80.99 | 1,006,043 |
| Feb 05 2025 | 81.64 | 2.73 | 3.46% | 77.00 | 82.51 | 77.00 | 1,256,437 |
| Feb 04 2025 | 78.91 | 1.67 | 2.16% | 78.57 | 79.75 | 78.15 | 1,416,059 |
| Feb 03 2025 | 77.24 | -3.03 | -3.77% | 78.04 | 78.96 | 76.495 | 964,395 |
| Jan 31 2025 | 80.27 | 0.11 | 0.14% | 80.43 | 82.18 | 80.20 | 1,011,605 |
| Jan 30 2025 | 80.16 | 2.93 | 3.79% | 77.84 | 80.26 | 77.56 | 795,901 |
| Jan 29 2025 | 77.23 | 0.61 | 0.80% | 76.66 | 77.50 | 76.46 | 425,935 |
| Jan 28 2025 | 76.62 | -0.52 | -0.67% | 77.47 | 77.94 | 76.16 | 277,532 |
| Jan 27 2025 | 77.14 | 0.43 | 0.56% | 77.10 | 77.56 | 75.915 | 536,428 |
| Jan 24 2025 | 76.71 | 0.36 | 0.47% | 76.88 | 77.04 | 76.215 | 339,869 |
| Jan 23 2025 | 76.35 | 0.00 | 0.00% | 76.35 | 76.35 | 76.35 | 0 |
| Jan 22 2025 | 76.35 | -1.19 | -1.53% | 77.54 | 77.54 | 75.935 | 485,121 |
| Jan 21 2025 | 77.54 | 0.86 | 1.12% | 77.69 | 78.84 | 77.45 | 493,294 |
| Jan 17 2025 | 76.68 | -0.16 | -0.21% | 77.42 | 77.98 | 76.58 | 526,018 |
| Jan 16 2025 | 76.84 | 0.71 | 0.93% | 76.13 | 77.175 | 76.02 | 512,837 |
| Jan 15 2025 | 76.13 | -0.45 | -0.59% | 76.81 | 78.525 | 75.83 | 801,602 |
| Jan 14 2025 | 76.58 | 2.39 | 3.22% | 74.82 | 76.67 | 74.65 | 693,845 |
| Jan 13 2025 | 74.19 | 1.57 | 2.16% | 72.09 | 74.314 | 72.09 | 558,690 |
| Jan 10 2025 | 72.62 | -1.33 | -1.80% | 72.892 | 73.4785 | 71.63 | 625,004 |
| Jan 08 2025 | 73.95 | 0.22 | 0.30% | 72.83 | 74.28 | 72.29 | 677,267 |
| Jan 07 2025 | 73.73 | -0.03 | -0.04% | 74.22 | 75.155 | 73.01 | 908,601 |
| Jan 06 2025 | 73.76 | 2.22 | 3.10% | 72.64 | 74.45 | 72.4984 | 770,535 |
| Jan 03 2025 | 71.54 | 1.69 | 2.42% | 69.75 | 71.66 | 69.345 | 566,505 |
| Jan 02 2025 | 69.85 | -1.52 | -2.13% | 71.84 | 72.22 | 69.7746 | 534,919 |
| Dec 31 2024 | 71.37 | 0.49 | 0.69% | 71.00 | 71.62 | 70.65 | 401,123 |
| Dec 30 2024 | 70.88 | -0.60 | -0.84% | 71.54 | 71.54 | 70.0001 | 410,904 |
| Dec 27 2024 | 71.48 | -0.55 | -0.76% | 72.09 | 72.40 | 71.08 | 174,521 |
| Dec 26 2024 | 72.03 | 0.20 | 0.28% | 71.50 | 72.20 | 71.325 | 181,875 |
| Dec 24 2024 | 71.83 | 0.22 | 0.31% | 71.28 | 72.00 | 71.065 | 110,936 |
| Dec 23 2024 | 71.61 | -0.02 | -0.03% | 71.75 | 71.75 | 70.97 | 247,759 |
| Dec 20 2024 | 71.63 | 0.87 | 1.23% | 70.51 | 72.82 | 70.20 | 1,379,353 |
| Dec 19 2024 | 70.76 | -1.24 | -1.72% | 72.62 | 73.49 | 70.37 | 456,821 |
| Dec 18 2024 | 72.00 | -2.75 | -3.68% | 75.00 | 75.53 | 71.70 | 478,359 |
| Dec 17 2024 | 74.75 | -0.11 | -0.15% | 75.105 | 75.82 | 74.50 | 525,970 |
| Dec 16 2024 | 74.86 | -0.64 | -0.85% | 75.34 | 75.95 | 74.82 | 478,976 |
| Dec 13 2024 | 75.50 | -0.48 | -0.63% | 75.50 | 75.88 | 75.08 | 335,666 |
| Dec 12 2024 | 75.98 | -1.32 | -1.71% | 76.765 | 77.56 | 75.655 | 379,367 |
| Dec 11 2024 | 77.30 | -0.34 | -0.44% | 78.20 | 78.26 | 76.75 | 676,193 |
| Dec 10 2024 | 77.64 | -0.84 | -1.07% | 77.855 | 78.53 | 76.915 | 490,145 |
| Dec 09 2024 | 78.48 | 2.14 | 2.80% | 77.635 | 79.225 | 77.36 | 544,600 |
