Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.178
-0.022 (-0.68%)
At close: Apr 25, 2025, 4:00 PM
3.110
-0.068 (-2.14%)
After-hours: Apr 25, 2025, 6:01 PM EDT

Tokyo Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.213.213.113.183.18-0.69%12,740
Apr 24, 20253.303.303.143.203.201.27%2,572
Apr 23, 20253.223.303.083.163.162.27%30,083
Apr 22, 20253.173.173.063.093.09-1.90%8,073
Apr 21, 20253.103.173.033.153.150.38%3,267
Apr 17, 20253.133.302.943.143.140.26%3,790
Apr 16, 20253.103.303.023.133.13-0.03%89,846
Apr 15, 20253.193.193.033.133.13-0.70%4,280
Apr 14, 20253.023.273.013.153.152.67%6,423
Apr 11, 20253.103.303.033.073.071.02%1,850
Apr 10, 20253.043.043.043.043.04-3.49%997
Apr 9, 20253.293.292.893.153.1510.02%13,206
Apr 8, 20252.973.202.792.862.86-5.20%15,036
Apr 7, 20253.053.142.893.023.02-1.11%7,421
Apr 4, 20253.083.122.853.053.05-3.66%60,883
Apr 3, 20253.143.283.123.173.17-3.79%17,013
Apr 2, 20253.283.543.283.303.300.40%25,201
Apr 1, 20253.283.283.283.283.28-1.74%434
Mar 31, 20253.303.353.103.343.34-1.18%27,463
Mar 28, 20253.293.383.243.383.382.42%25,456
Mar 27, 20253.293.363.293.303.30-0.60%3,152
Mar 26, 20253.423.423.303.323.32-2.92%5,742
Mar 25, 20253.633.693.403.423.42-2.01%6,888
Mar 24, 20253.303.533.123.493.491.81%8,270
Mar 21, 20253.423.503.303.433.431.42%3,680
Mar 20, 20253.413.983.063.383.38-3.98%55,197
Mar 19, 20253.303.893.273.523.524.95%49,483
Mar 18, 20253.253.453.253.353.35-0.77%1,957
Mar 17, 20253.693.693.303.383.38-0.59%8,552
Mar 14, 20253.293.403.293.403.400.89%6,226
Mar 13, 20253.343.373.343.373.370.66%925
Mar 12, 20253.373.403.263.353.35-4.34%7,275
Mar 11, 20253.283.503.283.503.508.19%1,865
Mar 10, 20253.293.293.203.243.24-2.88%13,187
Mar 7, 20253.273.423.273.333.331.25%2,091
Mar 6, 20253.513.513.273.293.29-3.24%13,078
Mar 5, 20253.403.423.403.403.40-5,636
Mar 4, 20253.493.673.403.403.40-1.88%1,121
Mar 3, 20253.453.513.333.473.47-0.69%7,304
Feb 28, 20253.453.543.353.493.49-0.29%1,742
Feb 27, 20253.633.633.363.503.50-0.03%1,912
Feb 26, 20253.503.683.323.503.50-0.28%8,431
Feb 25, 20253.753.753.513.513.51-7.14%2,415
Feb 24, 20253.653.933.653.783.78-3.08%1,199
Feb 21, 20254.044.043.643.903.900.26%5,390
Feb 20, 20253.884.123.883.893.891.04%38,891
Feb 19, 20253.813.853.763.853.85-5,638
Feb 18, 20253.613.903.523.853.855.60%26,313
Feb 14, 20253.653.683.583.653.651.05%1,655
Feb 13, 20253.693.733.583.613.61-4.04%5,588