New Zealand markets close in 2 hours 13 minutes

Yoshitsu Co., Ltd (TKLF)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.2313-0.0036 (-1.53%)
At close: 04:00PM EDT
0.2339 +0.00 (+1.12%)
After hours: 05:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.23000.23160.21110.23130.2313115,103
02 May 20240.22700.24000.22200.23100.231048,900
01 May 20240.22500.24000.20800.21800.2180804,100
30 Apr 20240.22600.23300.22000.22400.224078,400
29 Apr 20240.23800.23800.22400.22900.229037,700
26 Apr 20240.23200.23200.22400.22900.229052,300
25 Apr 20240.22000.22900.22000.22800.228026,600
24 Apr 20240.22800.23200.22100.22900.2290110,100
23 Apr 20240.24200.24300.22900.23200.2320201,300
22 Apr 20240.23300.24200.23300.23700.237011,800
19 Apr 20240.24400.24400.23500.23700.237037,400
18 Apr 20240.24000.24200.23300.24000.2400104,600
17 Apr 20240.24000.24100.23000.23900.239070,400
16 Apr 20240.23700.24000.23000.23200.232019,200
15 Apr 20240.24000.24100.23200.23700.2370136,200
12 Apr 20240.25000.25200.24200.24200.2420241,500
11 Apr 20240.25200.25200.24500.24600.246056,500
10 Apr 20240.24400.25000.23500.24400.244041,100
09 Apr 20240.25800.25800.23000.24400.2440122,300
08 Apr 20240.25400.26000.24000.24900.2490243,900
05 Apr 20240.25400.25400.24000.24500.245032,400
04 Apr 20240.25300.25300.23700.24100.2410186,300
03 Apr 20240.24800.25800.24000.25300.253093,500
02 Apr 20240.25500.25500.24100.24800.248051,900
01 Apr 20240.24900.25000.23800.25000.250089,500
28 Mar 20240.25400.25500.24000.24800.2480143,800
27 Mar 20240.24900.26000.24300.25500.255099,800
26 Mar 20240.25300.25500.23800.25000.2500207,000
25 Mar 20240.24800.25100.23800.25000.2500160,000
22 Mar 20240.24300.24800.23200.24800.248056,500
21 Mar 20240.25700.25700.23500.25000.2500256,700
20 Mar 20240.24700.26000.24300.25700.2570193,400
19 Mar 20240.25500.26300.24000.24500.2450200,300
18 Mar 20240.23600.25900.23300.25200.2520240,000
15 Mar 20240.25000.26000.23200.23900.2390522,400
14 Mar 20240.25300.28000.25000.27700.27702,722,200
13 Mar 20240.26800.27500.25300.25300.2530111,700
12 Mar 20240.26000.28000.25400.26100.261078,500
11 Mar 20240.26200.28700.25500.28000.2800232,000
08 Mar 20240.25200.27000.24000.26500.2650129,300
07 Mar 20240.25000.26900.24500.25500.2550209,500
06 Mar 20240.23800.25300.23200.24300.243073,200
05 Mar 20240.24000.26000.23100.23300.2330148,900
04 Mar 20240.27000.27000.24100.25000.250087,100
01 Mar 20240.25500.27000.24600.25100.251082,300
29 Feb 20240.25000.25500.24200.24500.2450134,900
28 Feb 20240.26200.26200.24100.24900.2490196,900
27 Feb 20240.26700.27300.25600.25600.2560168,200
26 Feb 20240.27000.27900.26600.27300.2730171,600
23 Feb 20240.27100.28700.26300.26600.2660441,100
22 Feb 20240.27800.27800.26000.27200.2720379,900
21 Feb 20240.26800.26800.25300.26000.2600138,600
20 Feb 20240.24000.27000.24000.26700.2670831,100
16 Feb 20240.23200.25000.23200.24100.2410280,400
15 Feb 20240.23700.24000.23100.24000.2400220,800
14 Feb 20240.23600.25000.23100.24000.2400449,800
13 Feb 20240.25000.25000.23100.23800.2380192,600
12 Feb 20240.25000.25000.23500.24000.2400389,000
09 Feb 20240.22900.25100.22300.24700.2470379,100
08 Feb 20240.23400.23700.22500.23000.2300115,000
07 Feb 20240.23000.23500.22000.23000.2300445,700
06 Feb 20240.21400.23400.21200.23400.2340447,100
05 Feb 20240.23500.23700.21500.21500.21501,142,200
02 Feb 20240.25000.25000.23300.24000.2400378,300
01 Feb 20240.26000.26500.23200.24900.24901,023,100
31 Jan 20240.27700.27700.25300.26200.26201,230,100
30 Jan 20240.26200.28500.26000.27000.27001,595,600
29 Jan 20240.31000.31000.25200.26300.26302,710,500
26 Jan 20240.43300.44000.30100.30700.30706,158,700
25 Jan 20240.71000.78900.71000.78700.7870284,400
24 Jan 20240.72300.74100.69100.73000.7300169,600
23 Jan 20240.74000.77000.71000.73000.7300196,500
22 Jan 20240.75100.77100.73000.77000.7700159,200
19 Jan 20240.71300.79600.70100.78000.7800411,700
18 Jan 20240.69100.72900.67200.72100.7210169,700
17 Jan 20240.69800.72000.69800.71400.7140156,200
16 Jan 20240.69400.73000.69400.72100.7210169,100
12 Jan 20240.68400.74600.63600.69400.6940444,900
11 Jan 20240.73300.75000.68000.70700.7070162,600
10 Jan 20240.70400.73900.70000.73100.7310175,700
09 Jan 20240.70000.75100.61800.72900.7290348,800
08 Jan 20240.76800.78000.68100.70000.7000182,200
05 Jan 20240.79000.80000.74100.79000.7900222,000
04 Jan 20240.78900.79900.73000.78000.7800178,900
03 Jan 20240.74100.82000.72000.78000.7800559,200
02 Jan 20240.70000.74000.67300.72500.7250388,400
29 Dec 20230.72900.75000.67000.70100.7010183,900
28 Dec 20230.79400.80800.71000.72000.7200396,500
27 Dec 20230.82000.93000.76500.79100.7910853,100
26 Dec 20230.83900.88100.72000.84600.8460854,700
22 Dec 20230.89100.95000.71000.87700.8770918,600
21 Dec 20230.88001.00000.74500.86800.86801,020,700
20 Dec 20230.84600.89900.81100.89900.8990217,400
19 Dec 20230.80000.85500.79400.85000.8500183,200
18 Dec 20230.80800.84000.79000.82900.8290180,300
15 Dec 20230.80000.84900.78100.81900.8190466,800
14 Dec 20230.83800.83800.77300.82600.8260450,400
13 Dec 20230.82000.84000.79600.82500.8250326,300
12 Dec 20230.79300.83000.79300.81100.8110172,800
11 Dec 20230.77800.82000.77800.79000.790045,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...