Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3TKA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 58.68 | -0.74 | -1.25% | 58.06 | 58.68 | 58.06 | 432 |
| Jul 09 2024 | 59.42 | -2.32 | -3.76% | 59.86 | 59.86 | 59.42 | 50 |
| Jul 08 2024 | 61.74 | 0.00 | 0.00% | 61.74 | 61.74 | 61.74 | 0.00 |
| Jul 05 2024 | 61.74 | -2.52 | -3.92% | 61.74 | 61.74 | 61.74 | 10 |
| Jul 04 2024 | 64.26 | 0.00 | 0.00% | 64.26 | 64.26 | 64.26 | 0.00 |
| Jul 03 2024 | 64.26 | -0.24 | -0.37% | 63.00 | 64.26 | 63.00 | 107 |
| Jul 02 2024 | 64.50 | -0.22 | -0.34% | 64.50 | 64.50 | 64.50 | 1 |
| Jul 01 2024 | 64.72 | -2.34 | -3.49% | 64.72 | 64.72 | 64.72 | 1 |
| Jun 28 2024 | 67.06 | 0.00 | 0.00% | 67.06 | 67.06 | 67.06 | 0.00 |
| Jun 27 2024 | 67.06 | 0.96 | 1.45% | 67.06 | 67.06 | 67.06 | 20 |
| Jun 26 2024 | 66.10 | 1.90 | 2.96% | 66.10 | 66.10 | 66.10 | 10 |
| Jun 25 2024 | 64.20 | -1.48 | -2.25% | 64.20 | 64.20 | 64.20 | 1 |
| Jun 24 2024 | 65.68 | 1.70 | 2.66% | 65.68 | 65.68 | 65.68 | 1 |
| Jun 21 2024 | 63.98 | 0.18 | 0.28% | 63.98 | 63.98 | 63.98 | 40 |
| Jun 20 2024 | 63.80 | 3.56 | 5.91% | 63.16 | 64.64 | 63.16 | 110 |
| Jun 19 2024 | 60.24 | 0.00 | 0.00% | 60.24 | 60.24 | 60.24 | 0.00 |
| Jun 18 2024 | 60.24 | -1.70 | -2.74% | 60.24 | 60.24 | 60.24 | 46 |
| Jun 17 2024 | 61.94 | -0.36 | -0.58% | 61.94 | 61.94 | 61.94 | 5 |
| Jun 14 2024 | 62.30 | -0.32 | -0.51% | 62.40 | 62.40 | 62.30 | 118 |
| Jun 13 2024 | 62.62 | -1.06 | -1.66% | 64.62 | 64.94 | 62.62 | 180 |
| Jun 12 2024 | 63.68 | 0.54 | 0.86% | 64.42 | 64.42 | 63.08 | 355 |
| Jun 11 2024 | 63.14 | -1.62 | -2.50% | 63.14 | 63.14 | 63.14 | 100 |
| Jun 10 2024 | 64.76 | 0.00 | 0.00% | 64.76 | 64.76 | 64.76 | 0.00 |
| Jun 07 2024 | 64.76 | -1.24 | -1.88% | 64.76 | 64.76 | 64.76 | 40 |
| Jun 06 2024 | 66.00 | 0.10 | 0.15% | 66.00 | 66.00 | 66.00 | 30 |
| Jun 05 2024 | 65.90 | 0.14 | 0.21% | 64.28 | 65.90 | 63.50 | 220 |
| Jun 04 2024 | 65.76 | -0.74 | -1.11% | 65.76 | 65.76 | 65.76 | 1 |
| Jun 03 2024 | 66.50 | -0.44 | -0.66% | 67.82 | 67.82 | 66.50 | 29 |
| May 31 2024 | 66.94 | -0.74 | -1.09% | 68.76 | 68.76 | 66.94 | 185 |
| May 30 2024 | 67.68 | 0.00 | 0.00% | 67.68 | 67.68 | 67.68 | 0.00 |
| May 29 2024 | 67.68 | 0.06 | 0.09% | 67.76 | 67.76 | 67.68 | 110 |
| May 28 2024 | 67.62 | 1.34 | 2.02% | 67.36 | 67.62 | 67.36 | 42 |
| May 27 2024 | 66.28 | 0.00 | 0.00% | 66.28 | 66.28 | 66.28 | 0.00 |
| May 24 2024 | 66.28 | 1.18 | 1.81% | 65.08 | 66.30 | 65.08 | 42 |
| May 23 2024 | 65.10 | -2.06 | -3.07% | 66.28 | 66.28 | 65.10 | 116 |
| May 22 2024 | 67.16 | 0.92 | 1.39% | 67.16 | 67.16 | 67.16 | 150 |
| May 21 2024 | 66.24 | 0.56 | 0.85% | 65.00 | 66.24 | 65.00 | 314 |
| May 20 2024 | 65.68 | 0.00 | 0.00% | 65.68 | 65.68 | 65.68 | 0.00 |
| May 17 2024 | 65.68 | -0.82 | -1.23% | 65.94 | 65.94 | 65.68 | 780 |
| May 16 2024 | 66.50 | 1.68 | 2.59% | 66.50 | 66.50 | 66.50 | 4 |
| May 15 2024 | 64.82 | 1.82 | 2.89% | 65.04 | 65.04 | 64.82 | 261 |
| May 14 2024 | 63.00 | -0.48 | -0.76% | 63.06 | 64.32 | 63.00 | 270 |
| May 13 2024 | 63.48 | -0.28 | -0.44% | 63.24 | 63.48 | 62.74 | 260 |
| May 10 2024 | 63.76 | 0.26 | 0.41% | 63.76 | 63.76 | 63.76 | 10 |
| May 09 2024 | 63.50 | 8.04 | 14.50% | 59.88 | 63.90 | 59.88 | 482 |
| May 08 2024 | 55.46 | 0.00 | 0.00% | 55.46 | 55.46 | 55.46 | 0.00 |
| May 07 2024 | 55.46 | -1.12 | -1.98% | 55.46 | 55.46 | 55.46 | 66 |
| May 06 2024 | 56.58 | 0.06 | 0.11% | 56.58 | 56.58 | 56.58 | 5 |
| May 03 2024 | 56.52 | 2.18 | 4.01% | 57.08 | 58.30 | 56.52 | 252 |
| May 02 2024 | 54.34 | 0.00 | 0.00% | 54.34 | 54.34 | 54.34 | 0.00 |
| Apr 30 2024 | 54.34 | -0.98 | -1.77% | 54.52 | 54.52 | 54.34 | 75 |
| Apr 29 2024 | 55.32 | 0.90 | 1.65% | 55.32 | 55.32 | 55.32 | 65 |
| Apr 26 2024 | 54.42 | 2.26 | 4.33% | 54.42 | 54.42 | 54.42 | 100 |
| Apr 25 2024 | 52.16 | -1.06 | -1.99% | 52.16 | 52.16 | 52.16 | 1 |
| Apr 24 2024 | 53.22 | 0.00 | 0.00% | 53.22 | 53.22 | 53.22 | 0.00 |
| Apr 23 2024 | 53.22 | -0.64 | -1.19% | 53.22 | 53.22 | 53.22 | 1 |
| Apr 22 2024 | 53.86 | 1.86 | 3.58% | 53.86 | 53.86 | 53.86 | 20 |
| Apr 19 2024 | 52.00 | -1.24 | -2.33% | 51.38 | 52.00 | 51.38 | 446 |
| Apr 18 2024 | 53.24 | -1.62 | -2.95% | 53.24 | 53.24 | 53.24 | 1 |
| Apr 17 2024 | 54.86 | 0.00 | 0.00% | 54.86 | 54.86 | 54.86 | 0.00 |
| Apr 16 2024 | 54.86 | 0.00 | 0.00% | 54.86 | 54.86 | 54.86 | 0.00 |
| Apr 15 2024 | 54.86 | 1.82 | 3.43% | 54.86 | 54.86 | 54.86 | 5 |
| Apr 12 2024 | 53.04 | 0.00 | 0.00% | 53.04 | 53.04 | 53.04 | 0.00 |
