Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1TKA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.541 | -0.03 | -0.55% | 4.558 | 4.56 | 4.53 | 10,422 |
| May 30 2024 | 4.566 | 0.03 | 0.57% | 4.551 | 4.595 | 4.54 | 19,420 |
| May 29 2024 | 4.54 | -0.23 | -4.78% | 4.684 | 4.684 | 4.53 | 51,484 |
| May 28 2024 | 4.768 | 0.04 | 0.80% | 4.781 | 4.838 | 4.736 | 25,712 |
| May 27 2024 | 4.73 | 0.01 | 0.13% | 4.76 | 4.76 | 4.73 | 5,510 |
| May 24 2024 | 4.724 | 0.00 | -0.04% | 4.65 | 4.724 | 4.646 | 8,930 |
| May 23 2024 | 4.726 | 0.01 | 0.13% | 4.688 | 4.731 | 4.658 | 40 |
| May 22 2024 | 4.72 | -0.01 | -0.30% | 4.755 | 4.755 | 4.60 | 35,898 |
| May 21 2024 | 4.734 | -0.12 | -2.51% | 4.81 | 4.824 | 4.734 | 10,594 |
| May 20 2024 | 4.856 | -0.03 | -0.70% | 5.048 | 5.054 | 4.84 | 10,286 |
| May 17 2024 | 4.89 | -0.03 | -0.67% | 4.998 | 5.00 | 4.89 | 17,926 |
| May 16 2024 | 4.923 | -0.04 | -0.71% | 5.00 | 5.00 | 4.80 | 32,015 |
| May 15 2024 | 4.958 | -0.01 | -0.20% | 4.98 | 4.98 | 4.54 | 110,269 |
| May 14 2024 | 4.968 | 0.08 | 1.60% | 4.92 | 5.00 | 4.92 | 3,250 |
| May 13 2024 | 4.89 | 0.04 | 0.82% | 4.894 | 4.945 | 4.89 | 5,090 |
| May 10 2024 | 4.85 | -0.03 | -0.61% | 4.928 | 4.945 | 4.85 | 5,860 |
| May 09 2024 | 4.88 | 0.08 | 1.67% | 4.824 | 4.88 | 4.824 | 4,535 |
| May 08 2024 | 4.80 | -0.06 | -1.25% | 4.87 | 4.87 | 4.80 | 5,671 |
| May 07 2024 | 4.861 | -0.12 | -2.31% | 5.098 | 5.098 | 4.84 | 6,319 |
| May 06 2024 | 4.976 | 0.15 | 3.07% | 4.90 | 5.00 | 4.90 | 5,222 |
| May 03 2024 | 4.828 | -0.02 | -0.33% | 4.87 | 4.91 | 4.828 | 2,905 |
| May 02 2024 | 4.844 | 0.09 | 1.98% | 4.90 | 4.90 | 4.76 | 2,157 |
| Apr 30 2024 | 4.75 | -0.03 | -0.65% | 4.80 | 4.80 | 4.75 | 4,159 |
| Apr 29 2024 | 4.781 | 0.03 | 0.61% | 4.758 | 4.781 | 4.717 | 12,359 |
| Apr 26 2024 | 4.752 | 0.31 | 7.03% | 4.687 | 4.96 | 4.687 | 95,013 |
| Apr 25 2024 | 4.44 | -0.06 | -1.36% | 4.496 | 4.54 | 4.44 | 31,138 |
| Apr 24 2024 | 4.501 | -0.01 | -0.20% | 4.528 | 4.566 | 4.498 | 21,243 |
| Apr 23 2024 | 4.51 | 0.00 | -0.09% | 4.52 | 4.55 | 4.50 | 27,451 |
| Apr 22 2024 | 4.514 | -0.01 | -0.13% | 4.562 | 4.588 | 4.511 | 22,735 |
| Apr 19 2024 | 4.52 | -0.15 | -3.21% | 4.602 | 4.614 | 4.52 | 16,202 |
| Apr 18 2024 | 4.67 | 0.07 | 1.52% | 4.68 | 4.68 | 4.646 | 1,907 |
| Apr 17 2024 | 4.60 | -0.05 | -0.99% | 4.646 | 4.688 | 4.60 | 6,293 |
| Apr 16 2024 | 4.646 | -0.26 | -5.24% | 4.732 | 4.78 | 4.64 | 56,042 |
| Apr 15 2024 | 4.903 | 0.03 | 0.70% | 4.83 | 4.989 | 4.786 | 14,626 |
| Apr 12 2024 | 4.869 | -0.06 | -1.24% | 4.928 | 5.098 | 4.861 | 33,214 |
| Apr 11 2024 | 4.93 | -0.35 | -6.56% | 5.218 | 5.218 | 4.896 | 74,662 |
| Apr 10 2024 | 5.276 | -0.07 | -1.27% | 5.40 | 5.428 | 5.088 | 16,231 |
| Apr 09 2024 | 5.344 | 0.01 | 0.23% | 5.32 | 5.404 | 5.32 | 15,523 |
| Apr 08 2024 | 5.332 | 0.10 | 1.87% | 5.248 | 5.332 | 5.248 | 11,639 |
| Apr 05 2024 | 5.234 | -0.01 | -0.11% | 5.24 | 5.244 | 5.19 | 21,708 |
| Apr 04 2024 | 5.24 | 0.08 | 1.55% | 5.17 | 5.278 | 5.142 | 40,115 |
| Apr 03 2024 | 5.16 | 0.15 | 2.95% | 4.99 | 5.17 | 4.962 | 16,410 |
| Apr 02 2024 | 5.012 | 0.03 | 0.60% | 5.028 | 5.128 | 5.012 | 10,665 |
| Mar 28 2024 | 4.982 | -0.04 | -0.88% | 4.91 | 5.012 | 4.904 | 9,690 |
| Mar 27 2024 | 5.026 | 0.06 | 1.25% | 4.948 | 5.026 | 4.928 | 8,121 |
| Mar 26 2024 | 4.964 | -0.02 | -0.36% | 4.951 | 4.97 | 4.942 | 6,158 |
| Mar 25 2024 | 4.982 | 0.02 | 0.32% | 4.98 | 4.992 | 4.94 | 8,415 |
| Mar 22 2024 | 4.966 | -0.02 | -0.48% | 4.988 | 5.02 | 4.966 | 19,751 |
| Mar 21 2024 | 4.99 | 0.12 | 2.40% | 4.922 | 5.064 | 4.903 | 45,394 |
| Mar 20 2024 | 4.873 | 0.03 | 0.52% | 4.832 | 4.924 | 4.815 | 16,129 |
| Mar 19 2024 | 4.848 | 0.03 | 0.60% | 4.85 | 4.855 | 4.76 | 9,915 |
| Mar 18 2024 | 4.819 | 0.18 | 3.84% | 4.662 | 4.914 | 4.662 | 25,559 |
| Mar 15 2024 | 4.641 | 0.01 | 0.28% | 4.497 | 4.714 | 4.497 | 33,992 |
| Mar 14 2024 | 4.628 | -0.07 | -1.51% | 4.666 | 4.716 | 4.628 | 9,532 |
| Mar 13 2024 | 4.699 | -0.01 | -0.23% | 4.658 | 4.699 | 4.658 | 1,838 |
| Mar 12 2024 | 4.71 | 0.11 | 2.32% | 4.606 | 4.731 | 4.606 | 16,124 |
| Mar 11 2024 | 4.603 | 0.00 | -0.04% | 4.556 | 4.603 | 4.54 | 9,581 |
| Mar 08 2024 | 4.605 | 0.08 | 1.66% | 4.549 | 4.635 | 4.50 | 26,530 |
| Mar 07 2024 | 4.53 | -0.04 | -0.88% | 4.52 | 4.588 | 4.498 | 10,448 |
| Mar 06 2024 | 4.57 | 0.03 | 0.66% | 4.592 | 4.601 | 4.566 | 16,856 |
| Mar 05 2024 | 4.54 | -0.11 | -2.34% | 4.59 | 4.59 | 4.53 | 26,803 |
