TK(TK)
TK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.45 | $14.22 | $13.45 | $14.15 | 1.69M |
| 5/19/2026 | $13.50 | $13.60 | $13.31 | $13.38 | 557,223 |
| 5/18/2026 | $13.22 | $13.63 | $13.18 | $13.49 | 587,411 |
| 5/15/2026 | $13.11 | $13.36 | $12.87 | $13.22 | 496,510 |
| 5/14/2026 | $13.76 | $13.93 | $12.93 | $13.19 | 852,215 |
| 5/13/2026 | $13.45 | $13.46 | $12.97 | $13.17 | 729,226 |
| 5/12/2026 | $13.59 | $13.63 | $13.24 | $13.43 | 517,900 |
| 5/11/2026 | $14.11 | $14.11 | $13.52 | $13.62 | 624,100 |
| 5/8/2026 | $14.09 | $14.38 | $13.98 | $14.09 | 505,000 |
| 5/7/2026 | $13.64 | $14.12 | $13.64 | $14.09 | 464,942 |
| 5/6/2026 | $14.00 | $14.13 | $13.50 | $13.62 | 603,309 |
| 5/5/2026 | $13.54 | $14.22 | $13.40 | $14.14 | 837,013 |
| 5/4/2026 | $13.45 | $13.61 | $13.32 | $13.38 | 581,500 |
| 5/1/2026 | $13.32 | $13.46 | $13.11 | $13.46 | 324,706 |
| 4/30/2026 | $13.21 | $13.40 | $13.12 | $13.36 | 374,916 |
| 4/29/2026 | $13.34 | $13.42 | $13.04 | $13.15 | 295,831 |
| 4/28/2026 | $13.37 | $13.50 | $13.25 | $13.33 | 360,100 |
| 4/27/2026 | $12.96 | $13.38 | $12.88 | $13.31 | 413,609 |
| 4/24/2026 | $12.58 | $12.96 | $12.46 | $12.96 | 415,200 |
| 4/23/2026 | $12.48 | $12.66 | $12.45 | $12.58 | 237,347 |
| 4/22/2026 | $12.57 | $12.67 | $12.17 | $12.47 | 532,900 |
| 4/21/2026 | $13.13 | $13.22 | $12.48 | $12.54 | 447,232 |
| 4/20/2026 | $12.91 | $13.10 | $12.51 | $13.05 | 386,402 |
| 4/17/2026 | $12.65 | $13.16 | $12.43 | $12.97 | 670,903 |
| 4/16/2026 | $12.55 | $12.77 | $12.35 | $12.63 | 612,600 |
| 4/15/2026 | $12.18 | $12.67 | $12.18 | $12.58 | 688,333 |
| 4/14/2026 | $12.43 | $12.53 | $12.01 | $12.06 | 479,300 |
| 4/13/2026 | $12.44 | $12.68 | $12.42 | $12.46 | 474,642 |
| 4/10/2026 | $12.45 | $12.58 | $12.11 | $12.33 | 372,700 |
| 4/9/2026 | $12.97 | $12.97 | $12.50 | $12.56 | 409,600 |
| 4/8/2026 | $12.23 | $12.78 | $12.03 | $12.75 | 559,400 |
| 4/7/2026 | $12.93 | $13.09 | $12.42 | $12.43 | 522,396 |
| 4/6/2026 | $12.70 | $12.91 | $12.57 | $12.86 | 389,903 |
| 4/2/2026 | $12.02 | $12.78 | $12.02 | $12.73 | 486,206 |
| 4/1/2026 | $12.18 | $12.42 | $12.02 | $12.14 | 469,237 |
| 3/31/2026 | $11.96 | $12.31 | $11.81 | $12.21 | 466,500 |
| 3/30/2026 | $12.01 | $12.17 | $11.69 | $11.92 | 547,722 |
| 3/27/2026 | $11.86 | $12.02 | $11.81 | $12.00 | 527,616 |
| 3/26/2026 | $12.02 | $12.27 | $11.81 | $11.85 | 605,664 |
| 3/25/2026 | $12.37 | $12.39 | $11.75 | $12.01 | 426,311 |
| 3/24/2026 | $11.92 | $12.50 | $11.85 | $12.40 | 550,546 |
| 3/23/2026 | $11.56 | $11.93 | $11.43 | $11.91 | 536,427 |
| 3/20/2026 | $11.75 | $11.79 | $11.42 | $11.50 | 819,081 |
| 3/19/2026 | $11.45 | $11.71 | $11.20 | $11.67 | 613,000 |
| 3/18/2026 | $11.30 | $11.69 | $11.28 | $11.43 | 608,800 |
| 3/17/2026 | $11.42 | $11.42 | $11.13 | $11.28 | 638,100 |
| 3/16/2026 | $11.04 | $11.38 | $11.04 | $11.37 | 579,000 |
| 3/13/2026 | $11.11 | $11.11 | $10.78 | $10.99 | 681,220 |
| 3/12/2026 | $11.68 | $11.68 | $11.11 | $11.13 | 860,150 |
| 3/11/2026 | $12.25 | $12.26 | $11.67 | $11.80 | 454,648 |
| 3/10/2026 | $12.53 | $12.73 | $12.27 | $12.31 | 447,433 |
| 3/9/2026 | $12.24 | $12.71 | $12.12 | $12.55 | 559,066 |
| 3/6/2026 | $12.29 | $12.32 | $12.00 | $12.21 | 628,606 |
| 3/5/2026 | $12.78 | $12.87 | $12.07 | $12.29 | 626,007 |
| 3/4/2026 | $12.51 | $12.85 | $12.27 | $12.84 | 494,578 |
| 3/3/2026 | $12.74 | $12.74 | $12.24 | $12.60 | 844,306 |
| 3/2/2026 | $13.75 | $13.76 | $12.73 | $12.88 | 980,000 |
| 2/27/2026 | $12.94 | $13.02 | $12.79 | $12.95 | 637,332 |
| 2/26/2026 | $12.50 | $12.97 | $12.43 | $12.89 | 772,735 |
| 2/25/2026 | $12.26 | $12.60 | $12.17 | $12.59 | 626,200 |
| 2/24/2026 | $12.06 | $12.39 | $11.94 | $12.36 | 757,000 |
| 2/23/2026 | $12.09 | $12.10 | $11.62 | $12.05 | 664,309 |
| 2/20/2026 | $12.18 | $12.30 | $11.60 | $12.02 | 1.19M |