Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 178.70 | 0.10 | 0.06% | 179.00 | 179.88 | 177.94 | 862 |
| Dec 02 2024 | 178.60 | -0.08 | -0.04% | 179.26 | 180.08 | 178.22 | 1,136 |
| Nov 29 2024 | 178.68 | 0.04 | 0.02% | 179.40 | 179.40 | 175.16 | 1,291 |
| Nov 28 2024 | 178.64 | 3.12 | 1.78% | 175.74 | 178.64 | 175.52 | 921 |
| Nov 27 2024 | 175.52 | -3.92 | -2.18% | 178.38 | 179.28 | 175.52 | 915 |
| Nov 26 2024 | 179.44 | 0.80 | 0.45% | 179.50 | 180.24 | 177.96 | 1,076 |
| Nov 25 2024 | 178.64 | -2.24 | -1.24% | 181.06 | 182.64 | 178.64 | 2,149 |
| Nov 22 2024 | 180.88 | 2.64 | 1.48% | 178.74 | 180.98 | 177.14 | 1,489 |
| Nov 21 2024 | 178.24 | 1.80 | 1.02% | 176.44 | 178.58 | 175.42 | 1,208 |
| Nov 20 2024 | 176.44 | 1.44 | 0.82% | 176.76 | 177.00 | 175.02 | 1,032 |
| Nov 19 2024 | 175.00 | 2.30 | 1.33% | 172.38 | 175.00 | 171.08 | 799 |
| Nov 18 2024 | 172.70 | 4.38 | 2.60% | 171.18 | 172.70 | 168.52 | 1,423 |
| Nov 15 2024 | 168.32 | -4.76 | -2.75% | 171.44 | 171.98 | 167.52 | 1,307 |
| Nov 14 2024 | 173.08 | 0.96 | 0.56% | 172.64 | 173.98 | 170.58 | 1,290 |
| Nov 13 2024 | 172.12 | 2.76 | 1.63% | 169.98 | 172.38 | 168.44 | 2,478 |
| Nov 12 2024 | 169.36 | 0.76 | 0.45% | 168.04 | 169.98 | 167.40 | 2,565 |
| Nov 11 2024 | 168.60 | 2.70 | 1.63% | 165.52 | 169.72 | 165.52 | 1,492 |
| Nov 08 2024 | 165.90 | 0.40 | 0.24% | 165.70 | 166.64 | 161.00 | 3,365 |
| Nov 07 2024 | 165.50 | 10.34 | 6.66% | 160.52 | 166.98 | 155.00 | 4,427 |
| Nov 06 2024 | 155.16 | 5.16 | 3.44% | 153.50 | 157.20 | 153.00 | 2,003 |
| Nov 05 2024 | 150.00 | 0.16 | 0.11% | 149.46 | 151.98 | 149.00 | 1,027 |
| Nov 04 2024 | 149.84 | -1.42 | -0.94% | 150.30 | 150.90 | 148.18 | 1,989 |
| Nov 01 2024 | 151.26 | 1.74 | 1.16% | 149.16 | 151.26 | 148.12 | 754 |
| Oct 31 2024 | 149.52 | -0.18 | -0.12% | 149.14 | 150.00 | 147.72 | 291 |
| Oct 30 2024 | 149.70 | -0.20 | -0.13% | 149.92 | 151.50 | 148.90 | 1,044 |
| Oct 29 2024 | 149.90 | 1.54 | 1.04% | 149.30 | 151.28 | 148.28 | 922 |
| Oct 28 2024 | 148.36 | -1.54 | -1.03% | 149.36 | 150.82 | 148.00 | 702 |
| Oct 25 2024 | 149.90 | 1.08 | 0.73% | 148.50 | 151.00 | 148.50 | 508 |
| Oct 24 2024 | 148.82 | -0.20 | -0.13% | 149.46 | 150.60 | 147.72 | 770 |
| Oct 23 2024 | 149.02 | 1.34 | 0.91% | 148.24 | 149.48 | 147.52 | 618 |
| Oct 22 2024 | 147.68 | 2.70 | 1.86% | 144.44 | 148.00 | 142.92 | 697 |
| Oct 21 2024 | 144.98 | 2.44 | 1.71% | 142.98 | 144.98 | 142.02 | 528 |
| Oct 18 2024 | 142.54 | -0.54 | -0.38% | 142.52 | 143.78 | 141.92 | 254 |
| Oct 17 2024 | 143.08 | 1.00 | 0.70% | 142.42 | 144.52 | 142.42 | 644 |
| Oct 16 2024 | 142.08 | -1.40 | -0.98% | 143.04 | 143.98 | 141.70 | 394 |
| Oct 15 2024 | 143.48 | 0.34 | 0.24% | 142.12 | 144.00 | 141.66 | 1,055 |
| Oct 14 2024 | 143.14 | 1.34 | 0.94% | 142.34 | 143.48 | 141.24 | 418 |
| Oct 11 2024 | 141.80 | 1.36 | 0.97% | 140.86 | 142.50 | 139.30 | 325 |
| Oct 10 2024 | 140.44 | -0.36 | -0.26% | 139.90 | 141.98 | 139.40 | 730 |
| Oct 09 2024 | 140.80 | 2.08 | 1.50% | 139.08 | 141.84 | 138.76 | 540 |
| Oct 08 2024 | 138.72 | 0.18 | 0.13% | 138.00 | 139.34 | 137.76 | 399 |
| Oct 07 2024 | 138.54 | 0.26 | 0.19% | 138.02 | 138.98 | 136.98 | 424 |
| Oct 04 2024 | 138.28 | 4.28 | 3.19% | 134.68 | 138.28 | 134.02 | 518 |
| Oct 03 2024 | 134.00 | -3.10 | -2.26% | 137.30 | 137.36 | 134.00 | 227 |
| Oct 02 2024 | 137.10 | 0.62 | 0.45% | 136.16 | 137.10 | 134.84 | 435 |
| Oct 01 2024 | 136.48 | -0.96 | -0.70% | 138.40 | 138.98 | 135.56 | 424 |
| Sep 30 2024 | 137.44 | 0.68 | 0.50% | 137.24 | 138.04 | 136.46 | 531 |
| Sep 27 2024 | 136.76 | 1.14 | 0.84% | 135.08 | 137.52 | 135.08 | 447 |
| Sep 26 2024 | 135.62 | 0.98 | 0.73% | 136.26 | 137.36 | 135.14 | 620 |
| Sep 25 2024 | 134.64 | -0.06 | -0.04% | 134.58 | 135.32 | 133.86 | 304 |
| Sep 24 2024 | 134.70 | 0.68 | 0.51% | 135.42 | 135.48 | 133.02 | 248 |
| Sep 23 2024 | 134.02 | 1.34 | 1.01% | 134.32 | 135.60 | 133.30 | 1,040 |
| Sep 20 2024 | 132.68 | -4.84 | -3.52% | 137.68 | 138.46 | 131.86 | 641 |
| Sep 19 2024 | 137.52 | -0.68 | -0.49% | 140.02 | 141.64 | 137.52 | 260 |
| Sep 18 2024 | 138.20 | 1.16 | 0.85% | 137.84 | 138.20 | 136.56 | 421 |
| Sep 17 2024 | 137.04 | 0.20 | 0.15% | 136.86 | 139.58 | 136.48 | 184 |
| Sep 16 2024 | 136.84 | -0.80 | -0.58% | 136.48 | 137.72 | 135.84 | 659 |
| Sep 13 2024 | 137.64 | -1.36 | -0.98% | 138.00 | 139.00 | 137.60 | 508 |
| Sep 12 2024 | 139.00 | 1.00 | 0.72% | 139.22 | 140.06 | 137.58 | 279 |
| Sep 11 2024 | 138.00 | -2.92 | -2.07% | 139.34 | 140.54 | 136.28 | 488 |
| Sep 10 2024 | 140.92 | -0.74 | -0.52% | 141.90 | 142.22 | 140.00 | 323 |
| Sep 09 2024 | 141.66 | 0.08 | 0.06% | 142.68 | 142.96 | 136.86 | 982 |
| Sep 06 2024 | 141.58 | -0.36 | -0.25% | 141.14 | 143.04 | 138.00 | 1,093 |
| Sep 05 2024 | 141.94 | -1.60 | -1.11% | 141.92 | 143.00 | 141.74 | 158 |
