TK Stock Prices

Data as of Oct 28, 2026

Last

14.63

Change

+0.06

Open

15.12

Previous

14.57

High

15.27

Low

14.58

Bid

-

Ask

-

Volume

463,244

Trades

-

Dividend

0.06

Yield

2.74%

Ex-Div

Nov 2, 2017

Impl Vol

0.440

Hist Vol

0.379

Opt Volume

304

Open Int

6,674

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	15.12	15.27	14.58	14.63	+0.06	463,244	304	0.440	0.379
Oct 27, 2026	14.83	15.11	14.56	14.57	-0.29	292,965	1	0.532	0.379
Oct 26, 2026	14.83	15.13	14.81	14.86	+0.14	353,813	12	0.000	0.379
Oct 23, 2026	14.05	14.76	14.05	14.72	+0.61	368,024	76	0.375	0.379
Oct 22, 2026	14.05	14.20	13.82	14.11	-0.06	383,968	43	0.453	0.380
Oct 21, 2026	13.91	14.21	13.91	14.17	+0.33	345,446	62	0.441	0.383
Oct 20, 2026	13.93	14.11	13.69	13.84	-0.04	482,491	11	0.424	0.384
Oct 19, 2026	14.14	14.41	13.67	13.88	-0.18	445,699	365	0.411	0.384
Oct 16, 2026	14.19	14.27	13.91	14.06	+0.07	478,640	2,711	0.400	0.384
Oct 15, 2026	14.18	14.50	13.89	13.99	-0.52	621,930	1,653	0.446	0.384
Oct 14, 2026	15.46	15.55	14.42	14.51	-0.95	579,357	1,059	0.438	0.383
Oct 13, 2026	15.50	15.67	15.33	15.46	-0.10	328,725	389	0.415	0.378
Oct 12, 2026	15.60	15.90	15.45	15.56	+0.29	474,296	1,040	0.778	0.378
Oct 9, 2026	15.29	15.50	15.23	15.27	-0.10	411,223	491	0.430	0.378
Oct 8, 2026	14.89	15.39	14.89	15.37	+0.64	688,856	161	0.399	0.378
Oct 7, 2026	14.78	15.02	14.69	14.73	+0.03	555,332	185	0.552	0.375
Oct 6, 2026	14.84	14.88	14.50	14.70	-0.26	372,021	344	0.424	0.376
Oct 5, 2026	15.05	15.25	14.42	14.96	+0.12	425,715	242	0.403	0.376
Oct 2, 2026	14.46	14.91	14.34	14.84	+0.00	604,356	355	0.357	0.376
Oct 1, 2026	14.24	14.67	13.97	14.60	+0.35	704,591	164	0.403	0.377
Sep 30, 2026	14.25	14.62	14.22	14.25	+0.14	546,667	76	0.521	0.376
Sep 29, 2026	13.81	14.26	13.75	14.11	+0.13	554,795	21	0.485	0.376
Sep 28, 2026	13.91	14.16	13.80	13.98	+0.28	555,463	52	0.405	0.377
Sep 25, 2026	13.57	13.78	13.39	13.70	+0.04	393,215	26	0.404	0.377
Sep 24, 2026	13.50	13.85	13.36	13.66	+0.14	704,413	55	0.393	0.377
Sep 23, 2026	13.78	13.80	13.25	13.52	-0.24	498,325	229	0.433	0.377
Sep 22, 2026	13.95	14.08	13.53	13.76	-0.60	580,428	118	0.397	0.377
Sep 21, 2026	14.44	14.76	14.23	14.36	-0.35	489,178	199	0.408	0.374
Sep 18, 2026	14.60	14.93	14.50	14.71	+0.04	967,889	594	0.390	0.374
Sep 17, 2026	14.41	14.93	14.32	14.67	+0.28	571,365	252	0.420	0.374
Sep 16, 2026	14.26	14.67	14.26	14.39	+0.20	897,981	199	0.452	0.373
Sep 15, 2026	14.27	14.52	14.11	14.19	+0.07	681,038	52	0.402	0.374
Sep 14, 2026	14.31	14.49	14.05	14.12	-0.26	614,240	3	1.292	0.376
Sep 11, 2026	14.13	14.39	14.01	14.38	+0.28	535,249	68	0.436	0.375
Sep 10, 2026	13.89	14.12	13.75	14.10	+0.27	451,835	36	0.436	0.375
Sep 9, 2026	13.47	13.95	13.29	13.83	+0.51	526,594	37	0.429	0.375
Sep 8, 2026	13.67	13.67	13.26	13.32	+0.00	399,936	13	0.365	0.373
Sep 4, 2026	13.39	13.86	13.39	13.63	+0.16	463,611	40	0.395	0.374
Sep 3, 2026	13.38	13.58	13.22	13.47	+0.11	424,129	24	0.371	0.374
Sep 2, 2026	13.07	13.43	12.86	13.36	+0.36	480,984	11	0.401	0.374
Sep 1, 2026	13.25	13.37	12.92	13.00	-0.16	694,223	33	0.395	0.373
Aug 31, 2026	13.22	13.33	12.93	13.16	+0.11	535,197	37	0.421	0.374
Aug 28, 2026	12.78	13.11	12.78	13.05	+0.28	395,632	13	0.472	0.374
Aug 27, 2026	12.28	12.88	12.28	12.77	+0.52	576,685	11	0.430	0.373
Aug 26, 2026	13.17	13.17	12.14	12.25	-1.11	843,040	130	0.355	0.371
Aug 25, 2026	13.24	13.39	13.13	13.36	+0.01	532,383	32	0.362	0.360
Aug 24, 2026	13.22	13.51	13.09	13.35	+0.11	431,924	56	0.407	0.360
Aug 21, 2026	13.31	13.70	13.14	13.24	+0.06	867,191	161	0.437	0.360
Aug 20, 2026	13.02	13.27	12.90	13.18	+0.01	392,097	83	0.360	0.365
Aug 19, 2026	13.13	13.24	12.97	13.17	+0.20	427,343	98	0.368	0.365
Aug 18, 2026	12.91	13.00	12.72	12.97	+0.12	552,265	43	0.348	0.366
Aug 17, 2026	12.50	12.97	12.48	12.85	+0.38	644,121	152	0.448	0.366
Aug 14, 2026	12.17	12.49	12.13	12.47	+0.39	353,654	145	0.371	0.365
Aug 13, 2026	11.80	12.27	11.71	12.08	+0.30	556,993	68	0.515	0.365
Aug 12, 2026	11.19	11.82	11.17	11.78	+0.48	491,727	16	0.540	0.364
Aug 11, 2026	11.17	11.41	10.93	11.30	+0.12	557,023	119	0.439	0.362
Aug 10, 2026	11.36	11.50	11.14	11.18	-0.14	395,761	27	0.789	0.362
Aug 7, 2026	11.30	11.37	11.01	11.32	+0.05	448,729	16	0.410	0.362
Aug 6, 2026	11.13	11.40	11.02	11.27	+0.40	547,940	55	0.576	0.362
Aug 5, 2026	11.37	11.38	10.85	10.87	-0.36	546,626	50	0.388	0.361
Aug 4, 2026	11.62	11.74	11.17	11.23	-0.56	465,037	60	0.000	0.361
Aug 3, 2026	11.81	11.87	11.39	11.79	+0.14	550,971	48	0.539	0.359
Jul 31, 2026	11.36	11.83	11.28	11.65	+0.35	552,702	114	0.426	0.359
Jul 30, 2026	10.96	11.47	10.95	11.30	-0.15	384,237	50	0.421	0.364
Jul 29, 2026	11.41	11.59	11.23	11.45	+0.18	579,634	221	0.589	0.364
Jul 28, 2026	11.19	11.47	11.14	11.27	+0.08	500,227	5	0.568	0.364

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 2, 2017	Nov 15, 2017	0.06	0.22	2.74%
Aug 2, 2017	Aug 16, 2017	0.06	0.22	2.30%
May 3, 2017	May 17, 2017	0.06	0.22	2.84%
Oct 26, 2016	Nov 16, 2016	0.06	0.22	2.70%
Jul 27, 2016	Aug 17, 2016	0.06	0.22	2.70%
Apr 27, 2016	May 19, 2016	0.06	0.22	2.70%
Feb 3, 2016	Feb 18, 2016	0.06	0.22	2.70%
Oct 14, 2015	Nov 19, 2015	0.55	2.20	2.70%
Jul 15, 2015	Jul 31, 2015	0.55	2.20	2.70%
Apr 15, 2015	Apr 30, 2015	0.32	1.27	2.70%
Jan 15, 2015	Jan 30, 2015	0.32	1.27	2.37%
Oct 15, 2014	Oct 31, 2014	0.32	1.27	2.42%

Split History

Split Date	Factor	Announced
May 18, 2004	0.500	Apr 21, 2004