Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.580
+0.170 (4.99%)
At close: Nov 20, 2024, 4:00 PM
3.450
-0.130 (-3.63%)
After-hours: Nov 20, 2024, 4:46 PM EST
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.30 | 4.00 | 3.28 | 3.58 | 3.58 | 4.99% | 252,898 |
| Nov 19, 2024 | 3.00 | 3.70 | 2.99 | 3.41 | 3.41 | 14.05% | 205,078 |
| Nov 18, 2024 | 2.75 | 3.81 | 2.70 | 2.99 | 2.99 | 12.41% | 353,156 |
| Nov 15, 2024 | 3.22 | 3.70 | 2.20 | 2.66 | 2.66 | -24.43% | 280,149 |
| Nov 14, 2024 | 3.10 | 3.64 | 3.00 | 3.52 | 3.52 | 17.33% | 63,781 |
| Nov 13, 2024 | 3.63 | 3.70 | 2.90 | 3.00 | 3.00 | -19.79% | 147,034 |
| Nov 12, 2024 | 3.89 | 3.94 | 3.62 | 3.74 | 3.74 | -6.48% | 39,471 |
| Nov 11, 2024 | 4.10 | 4.40 | 3.95 | 4.00 | 4.00 | -1.01% | 81,728 |
| Nov 8, 2024 | 4.55 | 4.80 | 3.80 | 4.04 | 4.04 | -9.11% | 52,545 |
| Nov 7, 2024 | 4.40 | 4.60 | 4.30 | 4.45 | 4.45 | -2.99% | 61,685 |
| Nov 6, 2024 | 4.95 | 4.95 | 4.46 | 4.58 | 4.58 | -9.71% | 37,947 |
| Nov 5, 2024 | 4.90 | 5.10 | 4.82 | 5.08 | 5.08 | 2.55% | 21,660 |
| Nov 4, 2024 | 4.60 | 4.99 | 4.50 | 4.95 | 4.95 | 5.73% | 25,386 |
| Nov 1, 2024 | 4.55 | 4.95 | 4.50 | 4.68 | 4.68 | 3.88% | 73,417 |
| Oct 31, 2024 | 4.64 | 4.78 | 4.44 | 4.51 | 4.51 | -0.90% | 13,700 |
| Oct 30, 2024 | 4.52 | 4.90 | 4.50 | 4.55 | 4.55 | 3.32% | 43,072 |
| Oct 29, 2024 | 4.92 | 5.13 | 4.14 | 4.40 | 4.40 | -14.21% | 117,794 |
| Oct 28, 2024 | 4.90 | 5.28 | 4.86 | 5.13 | 5.13 | 1.08% | 133,133 |
| Oct 25, 2024 | 4.74 | 5.39 | 4.40 | 5.08 | 5.08 | 3.11% | 2,005,588 |
| Oct 24, 2024 | 4.90 | 5.10 | 4.60 | 4.92 | 4.92 | -3.49% | 41,527 |
| Oct 23, 2024 | 5.00 | 5.45 | 4.98 | 5.10 | 5.10 | 1.39% | 68,195 |
| Oct 22, 2024 | 5.00 | 5.35 | 5.00 | 5.03 | 5.03 | 0.60% | 48,520 |
| Oct 21, 2024 | 4.60 | 5.18 | 4.21 | 5.00 | 5.00 | 14.03% | 45,989 |
| Oct 18, 2024 | 5.40 | 5.40 | 4.12 | 4.39 | 4.39 | -17.88% | 220,286 |
| Oct 17, 2024 | 5.10 | 5.80 | 5.10 | 5.34 | 5.34 | 4.71% | 19,744 |
| Oct 16, 2024 | 5.19 | 5.45 | 5.00 | 5.10 | 5.10 | 1.98% | 13,550 |
| Oct 15, 2024 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -0.18% | 1,817 |
| Oct 14, 2024 | 4.93 | 5.09 | 4.24 | 5.01 | 5.01 | -1.73% | 17,757 |
| Oct 11, 2024 | 5.20 | 5.52 | 4.91 | 5.10 | 5.10 | -1.96% | 7,667 |
| Oct 10, 2024 | 5.60 | 5.67 | 5.14 | 5.20 | 5.20 | -8.21% | 24,307 |
| Oct 9, 2024 | 5.30 | 5.72 | 5.30 | 5.67 | 5.67 | 3.49% | 4,926 |
| Oct 8, 2024 | 5.40 | 5.60 | 5.40 | 5.47 | 5.47 | -2.77% | 5,507 |
| Oct 7, 2024 | 5.67 | 5.67 | 5.40 | 5.63 | 5.63 | -1.23% | 5,895 |
| Oct 4, 2024 | 5.69 | 5.97 | 5.63 | 5.70 | 5.70 | 1.21% | 4,639 |
| Oct 3, 2024 | 5.68 | 6.00 | 5.56 | 5.63 | 5.63 | 1.31% | 9,136 |
| Oct 2, 2024 | 5.88 | 5.88 | 5.50 | 5.56 | 5.56 | -0.75% | 5,585 |
| Oct 1, 2024 | 5.30 | 6.00 | 5.30 | 5.60 | 5.60 | -4.21% | 12,022 |
| Sep 30, 2024 | 6.00 | 6.20 | 5.85 | 5.85 | 5.85 | -2.58% | 10,542 |
| Sep 27, 2024 | 5.73 | 6.40 | 5.73 | 6.00 | 6.00 | 4.38% | 4,432 |
| Sep 26, 2024 | 5.83 | 5.98 | 5.67 | 5.75 | 5.75 | 1.52% | 4,656 |
| Sep 25, 2024 | 5.60 | 6.00 | 5.27 | 5.66 | 5.66 | -3.05% | 8,322 |
| Sep 24, 2024 | 5.65 | 6.60 | 5.50 | 5.84 | 5.84 | 8.07% | 37,837 |
| Sep 23, 2024 | 5.66 | 5.75 | 5.37 | 5.41 | 5.41 | -6.79% | 16,770 |
| Sep 20, 2024 | 5.99 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 9,394 |
| Sep 19, 2024 | 5.90 | 6.10 | 5.86 | 5.90 | 5.90 | 0.25% | 3,859 |
| Sep 18, 2024 | 5.95 | 6.05 | 5.80 | 5.89 | 5.89 | -2.87% | 10,774 |
| Sep 17, 2024 | 6.10 | 6.10 | 5.86 | 6.06 | 6.06 | 1.90% | 5,077 |
| Sep 16, 2024 | 6.00 | 6.20 | 5.90 | 5.95 | 5.95 | -2.52% | 3,328 |
| Sep 13, 2024 | 6.19 | 6.19 | 5.96 | 6.10 | 6.10 | -0.21% | 8,362 |
| Sep 12, 2024 | 6.00 | 6.28 | 5.93 | 6.11 | 6.11 | 5.36% | 21,489 |
| Sep 11, 2024 | 5.72 | 5.87 | 5.71 | 5.80 | 5.80 | 2.31% | 3,778 |
| Sep 10, 2024 | 5.55 | 5.77 | 5.55 | 5.67 | 5.67 | 0.93% | 2,259 |
| Sep 9, 2024 | 5.50 | 5.79 | 5.50 | 5.62 | 5.62 | -0.85% | 9,345 |
| Sep 6, 2024 | 5.50 | 5.79 | 5.50 | 5.67 | 5.67 | -0.79% | 3,721 |
| Sep 5, 2024 | 5.75 | 5.79 | 5.54 | 5.71 | 5.71 | -0.66% | 5,222 |
| Sep 4, 2024 | 6.21 | 6.21 | 5.72 | 5.75 | 5.75 | -2.74% | 23,831 |
| Sep 3, 2024 | 6.00 | 6.00 | 5.32 | 5.91 | 5.91 | -2.35% | 26,754 |
| Aug 30, 2024 | 6.03 | 6.14 | 6.00 | 6.05 | 6.05 | -2.65% | 5,800 |
| Aug 29, 2024 | 6.20 | 6.34 | 6.15 | 6.22 | 6.22 | -0.02% | 4,047 |
| Aug 28, 2024 | 6.21 | 6.40 | 6.20 | 6.22 | 6.22 | -0.77% | 4,357 |
| Aug 27, 2024 | 6.40 | 6.61 | 6.21 | 6.27 | 6.27 | -2.40% | 8,748 |
| Aug 26, 2024 | 6.80 | 6.88 | 6.42 | 6.42 | 6.42 | -5.57% | 8,763 |
| Aug 23, 2024 | 6.38 | 7.20 | 6.38 | 6.80 | 6.80 | 3.39% | 26,597 |
| Aug 22, 2024 | 6.41 | 6.80 | 6.41 | 6.58 | 6.58 | 2.59% | 31,017 |
| Aug 21, 2024 | 6.17 | 6.80 | 6.17 | 6.41 | 6.41 | 2.43% | 7,646 |
| Aug 20, 2024 | 6.56 | 6.70 | 6.25 | 6.26 | 6.26 | -5.58% | 54,338 |
| Aug 19, 2024 | 6.75 | 6.76 | 6.50 | 6.63 | 6.63 | -1.72% | 54,037 |
| Aug 16, 2024 | 6.70 | 7.05 | 6.41 | 6.75 | 6.75 | -1.09% | 37,387 |
| Aug 15, 2024 | 6.90 | 7.25 | 6.68 | 6.82 | 6.82 | -2.45% | 50,616 |
| Aug 14, 2024 | 6.65 | 7.28 | 6.61 | 6.99 | 6.99 | 5.59% | 91,340 |
| Aug 13, 2024 | 6.76 | 6.95 | 6.60 | 6.62 | 6.62 | -2.06% | 43,798 |
| Aug 12, 2024 | 5.87 | 6.80 | 5.87 | 6.76 | 6.76 | 9.56% | 76,486 |
| Aug 9, 2024 | 6.12 | 6.49 | 5.81 | 6.17 | 6.17 | 6.53% | 94,261 |
| Aug 8, 2024 | 5.70 | 6.00 | 5.70 | 5.79 | 5.79 | 3.78% | 18,944 |
| Aug 7, 2024 | 5.82 | 5.90 | 5.55 | 5.58 | 5.58 | -4.34% | 19,824 |
| Aug 6, 2024 | 5.94 | 6.10 | 5.72 | 5.83 | 5.83 | -1.07% | 17,028 |
| Aug 5, 2024 | 5.10 | 6.09 | 5.10 | 5.90 | 5.90 | 7.45% | 54,796 |
| Aug 2, 2024 | 5.10 | 5.71 | 5.00 | 5.49 | 5.49 | -0.36% | 38,416 |
| Aug 1, 2024 | 5.54 | 5.64 | 5.51 | 5.51 | 5.51 | -1.02% | 18,336 |
| Jul 31, 2024 | 5.53 | 5.72 | 5.45 | 5.57 | 5.57 | 2.07% | 19,771 |
| Jul 30, 2024 | 5.90 | 5.98 | 5.31 | 5.45 | 5.45 | -7.67% | 69,956 |
| Jul 29, 2024 | 5.98 | 6.56 | 5.68 | 5.91 | 5.91 | -0.87% | 81,700 |
| Jul 26, 2024 | 6.19 | 6.19 | 5.87 | 5.96 | 5.96 | 1.21% | 49,841 |
| Jul 25, 2024 | 5.53 | 6.20 | 5.00 | 5.89 | 5.89 | 5.11% | 150,643 |
| Jul 24, 2024 | 5.59 | 5.70 | 5.30 | 5.60 | 5.60 | -4.27% | 99,319 |
| Jul 23, 2024 | 6.09 | 6.12 | 5.50 | 5.85 | 5.85 | -5.19% | 214,901 |
| Jul 22, 2024 | 6.10 | 6.70 | 5.60 | 6.17 | 6.17 | 3.11% | 319,237 |
| Jul 19, 2024 | 6.76 | 6.85 | 5.87 | 5.98 | 5.98 | -15.68% | 446,510 |
| Jul 18, 2024 | 6.20 | 8.53 | 5.60 | 7.10 | 7.10 | 24.27% | 4,168,889 |
| Jul 17, 2024 | 5.98 | 6.18 | 5.25 | 5.71 | 5.71 | -8.33% | 1,041,365 |
| Jul 16, 2024 | 4.28 | 7.93 | 3.85 | 6.23 | 6.23 | 103.40% | 31,835,300 |
| Jul 15, 2024 | 3.07 | 3.30 | 3.00 | 3.06 | 3.06 | -5.84% | 19,102 |
| Jul 12, 2024 | 2.93 | 3.70 | 2.91 | 3.25 | 3.25 | 12.17% | 220,031 |
| Jul 11, 2024 | 2.64 | 2.95 | 2.50 | 2.90 | 2.90 | 9.56% | 51,171 |
| Jul 10, 2024 | 2.52 | 2.75 | 2.40 | 2.65 | 2.65 | 3.44% | 64,611 |
| Jul 9, 2024 | 2.30 | 2.60 | 2.30 | 2.56 | 2.56 | 8.71% | 30,821 |
| Jul 8, 2024 | 2.30 | 2.44 | 2.30 | 2.35 | 2.35 | -1.67% | 31,291 |
| Jul 5, 2024 | 2.41 | 2.46 | 2.30 | 2.39 | 2.39 | 0.34% | 3,151 |
| Jul 3, 2024 | 2.42 | 2.43 | 2.37 | 2.39 | 2.39 | -1.32% | 12,016 |
| Jul 2, 2024 | 2.31 | 2.44 | 2.31 | 2.42 | 2.42 | 1.38% | 5,704 |