TKNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	26.84	27.01	26.63	26.75	26.75	-2.74%	4,483
Aug 27, 2026	27.51	27.51	27.51	27.51	27.51	3.36%	16
Aug 26, 2026	26.61	26.61	26.61	26.61	26.61	-0.49%	13
Aug 25, 2026	26.74	26.74	26.74	26.74	26.74	0.34%	30
Aug 24, 2026	26.65	26.65	26.65	26.65	26.65	2.92%	40
Aug 21, 2026	25.90	25.90	25.90	25.90	25.90	5.22%	110
Aug 20, 2026	24.61	24.61	24.61	24.61	24.61	5.57%	60
Aug 19, 2026	23.31	23.31	23.31	23.31	23.31	6.50%	18
Aug 18, 2026	21.71	21.89	21.59	21.89	21.89	0.61%	426
Aug 17, 2026	21.76	21.76	21.76	21.76	21.76	1.93%	25
Aug 14, 2026	21.34	21.34	21.34	21.34	21.34	-0.85%	15
Aug 13, 2026	21.67	21.68	21.53	21.53	21.53	0.36%	421
Aug 12, 2026	21.45	21.45	21.45	21.45	21.45	0.17%	13
Aug 11, 2026	21.53	21.54	21.41	21.41	21.41	-0.56%	745
Aug 10, 2026	21.65	21.65	21.41	21.53	21.53	-0.63%	967
Aug 7, 2026	21.67	21.67	21.67	21.67	21.67	0.63%	12
Aug 6, 2026	21.56	21.56	21.53	21.53	21.53	-0.80%	112
Aug 5, 2026	21.71	21.71	21.71	21.71	21.71	0.85%	24
Aug 4, 2026	21.53	21.53	21.53	21.53	21.53	0.44%	54
Aug 3, 2026	21.43	21.43	21.43	21.43	21.43	1.06%	18
Jul 31, 2026	21.21	21.21	21.21	21.21	21.21	-2.58%	125
Jul 30, 2026	21.57	21.77	21.56	21.77	21.77	2.15%	2,370
Jul 29, 2026	21.33	21.47	21.15	21.31	21.31	-1.29%	2,519
Jul 28, 2026	21.23	21.67	21.23	21.59	21.59	-1.52%	512
Jul 27, 2026	21.84	22.01	21.84	21.92	21.92	1.01%	603
Jul 24, 2026	21.55	21.81	21.55	21.71	21.71	-0.61%	451
Jul 23, 2026	21.95	21.95	21.84	21.84	21.84	-1.97%	119
Jul 22, 2026	22.42	22.42	22.28	22.28	22.28	-0.70%	114
Jul 21, 2026	22.51	22.51	22.44	22.44	22.44	1.52%	228
Jul 20, 2026	22.06	22.20	22.06	22.10	22.10	1.65%	4,716
Jul 17, 2026	21.56	21.74	21.56	21.74	21.74	-0.55%	4,947
Jul 16, 2026	21.99	21.99	21.84	21.86	21.86	-1.79%	1,083
Jul 15, 2026	22.26	22.26	22.26	22.26	22.26	0.69%	73
Jul 14, 2026	22.11	22.11	22.11	22.11	22.11	3.62%	35
Jul 13, 2026	21.34	21.34	21.34	21.34	21.33	-2.39%	15
Jul 10, 2026	21.86	21.86	21.86	21.86	21.86	1.01%	112
Jul 9, 2026	21.64	21.64	21.64	21.64	21.64	1.21%	12
Jul 8, 2026	21.38	21.38	21.38	21.38	21.38	-2.93%	35
Jul 7, 2026	22.03	22.03	22.03	22.03	22.03	3.48%	12
Jul 6, 2026	21.27	23.40	21.27	21.29	21.29	0.07%	820
Jul 2, 2026	21.36	21.36	21.27	21.27	21.27	3.15%	481
Jul 1, 2026	20.62	20.62	20.62	20.62	20.62	1.23%	12
Jun 30, 2026	20.22	20.37	20.08	20.37	20.37	-1.99%	315
Jun 29, 2026	20.79	20.79	20.79	20.79	20.79	1.33%	56
Jun 26, 2026	20.51	20.51	20.51	20.51	20.51	2.08%	9
Jun 25, 2026	20.25	20.25	20.10	20.10	20.10	-0.79%	316
Jun 24, 2026	20.25	20.25	20.25	20.25	20.25	-3.35%	6
Jun 23, 2026	20.96	20.96	20.96	20.96	20.96	-3.11%	6
Jun 22, 2026	21.63	21.63	21.63	21.63	21.63	1.28%	18
Jun 18, 2026	21.36	21.36	21.36	21.36	21.36	-2.12%	6