Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TAVAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 94.03 | 2.98 | 3.27% | 91.14 | 94.74 | 90.25 | 823,320.00 |
| May 08 2024 | 91.05 | -4.24 | -4.45% | 95.18 | 95.40 | 90.18 | 995,429.00 |
| May 07 2024 | 95.29 | -1.83 | -1.88% | 97.14 | 98.26 | 94.50 | 813,525.00 |
| May 06 2024 | 97.12 | -2.23 | -2.24% | 99.32 | 99.96 | 96.40 | 912,886.00 |
| May 05 2024 | 99.35 | 1.40 | 1.43% | 97.80 | 101.00 | 93.39 | 1,001,699.00 |
| May 04 2024 | 97.95 | 0.780 | 0.80% | 97.41 | 102.00 | 97.17 | 831,705.00 |
| May 03 2024 | 97.17 | 3.89 | 4.17% | 93.28 | 97.99 | 92.23 | 935,193.00 |
| May 02 2024 | 93.28 | -4.78 | -4.87% | 97.76 | 99.16 | 88.80 | 828,080.00 |
| May 01 2024 | 98.06 | 7.59 | 8.39% | 91.08 | 98.79 | 83.98 | 2,874,271.00 |
| Apr 30 2024 | 90.47 | -4.57 | -4.81% | 95.01 | 95.95 | 89.79 | 1,145,230.00 |
| Apr 29 2024 | 95.04 | -2.56 | -2.62% | 97.41 | 98.69 | 89.71 | 1,282,057.00 |
| Apr 28 2024 | 97.60 | -3.40 | -3.37% | 100.00 | 103.00 | 97.28 | 1,407,037.00 |
| Apr 27 2024 | 101.00 | 1.05 | 1.05% | 99.27 | 103.00 | 97.91 | 1,280,102.00 |
| Apr 26 2024 | 99.95 | -2.05 | -2.01% | 103.00 | 103.00 | 99.21 | 1,195,778.00 |
| Apr 25 2024 | 102.00 | 3.09 | 3.12% | 98.81 | 104.00 | 98.75 | 1,072,503.00 |
| Apr 24 2024 | 98.91 | -7.09 | -6.69% | 106.00 | 108.00 | 98.79 | 423,956.00 |
| Apr 23 2024 | 106.00 | -8.00 | -7.02% | 114.00 | 118.00 | 106.00 | 450,453.00 |
| Apr 22 2024 | 114.00 | 6.00 | 5.56% | 109.00 | 118.00 | 107.00 | 2,109,254.00 |
| Apr 21 2024 | 108.00 | 8.90 | 8.98% | 98.65 | 114.00 | 98.42 | 1,005,456.00 |
| Apr 20 2024 | 99.10 | 8.71 | 9.64% | 90.29 | 101.00 | 90.29 | 862,791.00 |
| Apr 19 2024 | 90.39 | -1.94 | -2.10% | 92.43 | 92.99 | 86.16 | 864,968.00 |
| Apr 18 2024 | 92.33 | -0.720 | -0.77% | 93.08 | 94.76 | 90.19 | 836,287.00 |
| Apr 17 2024 | 93.05 | -2.41 | -2.52% | 95.19 | 97.06 | 91.35 | 930,112.00 |
| Apr 16 2024 | 95.46 | -0.560 | -0.58% | 96.57 | 97.11 | 90.82 | 512,809.00 |
| Apr 15 2024 | 96.02 | -5.98 | -5.86% | 102.00 | 103.00 | 95.07 | 467,947.00 |
| Apr 14 2024 | 102.00 | 7.97 | 8.48% | 93.85 | 102.00 | 90.15 | 318,712.00 |
| Apr 13 2024 | 94.03 | -5.45 | -5.48% | 99.70 | 105.00 | 89.58 | 634,578.00 |
| Apr 12 2024 | 99.48 | -21.52 | -17.79% | 120.00 | 122.00 | 98.61 | 1,242,067.00 |
| Apr 11 2024 | 121.00 | -2.00 | -1.63% | 123.00 | 124.00 | 118.00 | 2,187,046.00 |
| Apr 10 2024 | 123.00 | -6.00 | -4.65% | 130.00 | 130.00 | 121.00 | 1,556,575.00 |
| Apr 09 2024 | 129.00 | -8.00 | -5.84% | 136.00 | 137.00 | 128.00 | 738,947.00 |
| Apr 08 2024 | 137.00 | -2.00 | -1.44% | 139.00 | 141.00 | 135.00 | 889,173.00 |
| Apr 07 2024 | 139.00 | -1.00 | -0.71% | 140.00 | 144.00 | 137.00 | 917,664.00 |
| Apr 06 2024 | 140.00 | 2.00 | 1.45% | 137.00 | 141.00 | 136.00 | 778,857.00 |
| Apr 05 2024 | 138.00 | -4.00 | -2.82% | 142.00 | 142.00 | 133.00 | 577,313.00 |
| Apr 04 2024 | 142.00 | 1.00 | 0.71% | 141.00 | 147.00 | 137.00 | 1,039,350.00 |
| Apr 03 2024 | 141.00 | -7.00 | -4.73% | 148.00 | 151.00 | 137.00 | 1,127,145.00 |
| Apr 02 2024 | 148.00 | -15.00 | -9.20% | 162.00 | 169.00 | 142.00 | 1,304,363.00 |
| Apr 01 2024 | 163.00 | 21.00 | 14.79% | 140.00 | 166.00 | 139.00 | 1,603,077.00 |
| Mar 31 2024 | 142.00 | 6.00 | 4.41% | 136.00 | 156.00 | 136.00 | 2,112,542.00 |
| Mar 30 2024 | 136.00 | -1.00 | -0.73% | 137.00 | 138.00 | 135.00 | 3,021,221.00 |
| Mar 29 2024 | 137.00 | 0.00 | 0.00% | 137.00 | 138.00 | 132.00 | 4,411,229.00 |
| Mar 28 2024 | 137.00 | 6.00 | 4.58% | 131.00 | 140.00 | 130.00 | 3,316,923.00 |
| Mar 27 2024 | 131.00 | -4.00 | -2.96% | 135.00 | 139.00 | 130.00 | 3,650,555.00 |
| Mar 26 2024 | 135.00 | 1.00 | 0.75% | 133.00 | 142.00 | 132.00 | 1,638,977.00 |
| Mar 25 2024 | 134.00 | 5.00 | 3.88% | 129.00 | 141.00 | 125.00 | 2,103,102.00 |
| Mar 24 2024 | 129.00 | 9.00 | 7.50% | 121.00 | 137.00 | 120.00 | 2,009,168.00 |
| Mar 23 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 126.00 | 118.00 | 1,561,322.00 |
| Mar 22 2024 | 120.00 | -1.00 | -0.83% | 121.00 | 121.00 | 117.00 | 1,869,093.00 |
| Mar 21 2024 | 121.00 | -5.00 | -3.97% | 126.00 | 128.00 | 119.00 | 2,605,974.00 |
| Mar 20 2024 | 126.00 | 10.00 | 8.62% | 117.00 | 130.00 | 113.00 | 2,150,710.00 |
| Mar 19 2024 | 116.00 | -16.00 | -12.12% | 130.00 | 131.00 | 115.00 | 2,925,212.00 |
| Mar 18 2024 | 132.00 | -9.00 | -6.38% | 142.00 | 143.00 | 131.00 | 508,932.00 |
| Mar 17 2024 | 141.00 | 12.00 | 9.30% | 130.00 | 153.00 | 122.00 | 2,286,774.00 |
| Mar 16 2024 | 129.00 | -14.00 | -9.79% | 142.00 | 144.00 | 128.00 | 3,288,469.00 |
| Mar 15 2024 | 143.00 | -5.00 | -3.38% | 147.00 | 148.00 | 132.00 | 3,392,669.00 |
| Mar 14 2024 | 148.00 | -17.00 | -10.30% | 163.00 | 165.00 | 144.00 | 2,365,188.00 |
| Mar 13 2024 | 165.00 | 13.00 | 8.55% | 156.00 | 176.00 | 152.00 | 1,839,998.00 |
| Mar 12 2024 | 152.00 | 45.00 | 42.06% | 107.00 | 165.00 | 104.00 | 2,801,024.00 |
| Mar 11 2024 | 107.00 | 3.00 | 2.88% | 104.00 | 109.00 | 100.00 | 4,878,157.00 |
| Mar 10 2024 | 104.00 | -1.00 | -0.95% | 105.00 | 107.00 | 102.00 | 4,018,130.00 |
| Mar 09 2024 | 105.00 | 5.35 | 5.37% | 99.11 | 107.00 | 98.20 | 5,714,601.00 |
| Mar 08 2024 | 99.65 | -0.260 | -0.26% | 99.92 | 104.00 | 98.11 | 3,581,685.00 |
| Mar 07 2024 | 99.91 | -1.09 | -1.08% | 101.00 | 102.00 | 99.31 | 3,741,660.00 |
| Mar 06 2024 | 101.00 | 1.97 | 1.99% | 98.85 | 102.00 | 96.05 | 2,403,306.00 |
| Mar 05 2024 | 99.03 | -5.97 | -5.69% | 104.00 | 109.00 | 94.99 | 7,534,583.00 |
| Mar 04 2024 | 105.00 | -3.00 | -2.78% | 107.00 | 108.00 | 104.00 | 5,468,362.00 |
| Mar 03 2024 | 108.00 | 0.00 | 0.00% | 107.00 | 113.00 | 105.00 | 3,898,972.00 |
| Mar 02 2024 | 108.00 | 3.00 | 2.86% | 105.00 | 109.00 | 103.00 | 5,685,617.00 |
| Mar 01 2024 | 105.00 | 4.00 | 3.96% | 101.00 | 109.00 | 99.89 | 4,514,423.00 |
| Feb 29 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 119.00 | 100.00 | 4,602,897.00 |
| Feb 28 2024 | 101.00 | -3.00 | -2.88% | 105.00 | 106.00 | 99.75 | 3,893,899.00 |
| Feb 27 2024 | 104.00 | 1.00 | 0.97% | 102.00 | 109.00 | 101.00 | 3,652,863.00 |
| Feb 26 2024 | 103.00 | -4.00 | -3.74% | 106.00 | 109.00 | 100.00 | 3,417,908.00 |
| Feb 25 2024 | 107.00 | 11.15 | 11.63% | 95.87 | 112.00 | 95.09 | 1,548,504.00 |
| Feb 24 2024 | 95.85 | 0.840 | 0.88% | 95.39 | 96.40 | 94.19 | 1,185,963.00 |
| Feb 23 2024 | 95.01 | -1.77 | -1.83% | 96.30 | 96.99 | 94.72 | 1,124,453.00 |
| Feb 22 2024 | 96.78 | 2.39 | 2.53% | 94.17 | 101.00 | 94.02 | 1,319,127.00 |
| Feb 21 2024 | 94.39 | -0.600 | -0.63% | 94.99 | 96.39 | 93.67 | 1,651,160.00 |
| Feb 20 2024 | 94.99 | -2.03 | -2.09% | 96.73 | 96.83 | 94.66 | 1,190,297.00 |
| Feb 19 2024 | 97.02 | 2.61 | 2.76% | 94.42 | 103.00 | 93.19 | 1,597,161.00 |
| Feb 18 2024 | 94.41 | -0.610 | -0.64% | 95.14 | 96.99 | 94.02 | 1,202,124.00 |
| Feb 17 2024 | 95.02 | -1.21 | -1.26% | 96.41 | 96.53 | 94.65 | 1,378,029.00 |
| Feb 16 2024 | 96.23 | 0.250 | 0.26% | 95.53 | 97.70 | 95.01 | 1,405,844.00 |
| Feb 15 2024 | 95.98 | -2.23 | -2.27% | 97.71 | 98.00 | 94.01 | 976,417.00 |
| Feb 14 2024 | 98.21 | 4.80 | 5.14% | 93.03 | 98.28 | 92.61 | 1,073,913.00 |
| Feb 13 2024 | 93.41 | -1.79 | -1.88% | 94.99 | 96.57 | 92.59 | 1,118,579.00 |
| Feb 12 2024 | 95.20 | -3.65 | -3.69% | 98.49 | 98.70 | 94.14 | 1,219,672.00 |
| Feb 11 2024 | 98.85 | -0.220 | -0.22% | 98.92 | 101.00 | 96.24 | 1,215,676.00 |
| Feb 10 2024 | 99.07 | -0.930 | -0.93% | 101.00 | 104.00 | 98.36 | 1,934,975.00 |
