|
Closing price on 1/14/2014
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.20 |
| Volume |
300 |
| Split-adjusted Price |
2.28 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2014
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.28
|
300
|
|
|
1/13/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
2.23
|
8,000
|
|
|
1/10/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
2.17
|
13,100
|
|
|
1/9/2014
|
+0.10 / +2.56%
|
3.70
|
4.10
|
3.70
|
4.00
|
3.90
|
2.17
|
27,200
|
|
|
1/8/2014
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.73
|
2.12
|
7,650
|
|
|
1/7/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
2.06
|
800
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.06
|
200
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
2.06
|
5,966
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
2.06
|
1,800
|
|
|
12/31/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
2.06
|
2,100
|
|
|
12/30/2013
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.40
|
3.70
|
3.47
|
2.01
|
10,800
|
|
|
12/27/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.01
|
2,500
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.79
|
2.12
|
3,900
|
|
|
12/25/2013
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
2.12
|
10,000
|
|
|
12/24/2013
|
-0.30 / -7.50%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.67
|
2.01
|
13,500
|
|
|
12/23/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.17
|
0
|
|
|
12/20/2013
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.84
|
2.17
|
8,300
|
|
|
12/19/2013
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.60
|
4.10
|
3.73
|
2.23
|
10,000
|
|
|
12/18/2013
|
-0.30 / -7.14%
|
3.90
|
4.20
|
3.80
|
3.90
|
3.83
|
2.12
|
7,200
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
3.98
|
2.28
|
2,900
|
|
|
12/16/2013
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
2.28
|
1,100
|
|
|
12/13/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.34
|
0
|
|
|
12/12/2013
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.34
|
200
|
|
|
12/11/2013
|
-0.20 / -4.65%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.92
|
2.23
|
1,000
|
|
|
12/10/2013
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.90
|
4.30
|
4.14
|
2.34
|
13,800
|
|
|
12/9/2013
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.34
|
800
|
|
|
12/6/2013
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.21
|
2.44
|
13,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.10
|
4.50
|
4.16
|
2.44
|
7,600
|
|
|
12/4/2013
|
+0.10 / +2.27%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.36
|
2.44
|
7,700
|
|
|
12/3/2013
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.28
|
2.39
|
14,013
|
|
|