|
Closing price on 1/20/2011
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
12,600 |
| Split-adjusted Price |
5.99 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
15.90
|
15.94
|
5.99
|
12,600
|
|
|
1/19/2011
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.06
|
5.99
|
20,400
|
|
|
1/18/2011
|
-0.60 / -3.61%
|
16.80
|
17.00
|
15.90
|
16.00
|
16.24
|
6.03
|
60,800
|
|
|
1/17/2011
|
+0.50 / +3.11%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.61
|
6.26
|
70,000
|
|
|
1/14/2011
|
-0.10 / -0.62%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.18
|
6.07
|
19,300
|
|
|
1/13/2011
|
+0.20 / +1.25%
|
16.20
|
16.70
|
16.00
|
16.20
|
16.39
|
6.11
|
38,200
|
|
|
1/12/2011
|
+0.50 / +3.23%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.07
|
6.03
|
47,100
|
|
|
1/11/2011
|
-0.50 / -3.13%
|
16.10
|
16.10
|
15.40
|
15.50
|
15.66
|
5.84
|
73,800
|
|
|
1/10/2011
|
-0.20 / -1.23%
|
16.90
|
16.90
|
15.70
|
16.00
|
16.07
|
6.03
|
58,100
|
|
|
1/7/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.35
|
6.11
|
43,600
|
|
|
1/6/2011
|
-0.20 / -1.22%
|
16.50
|
16.70
|
16.10
|
16.20
|
16.36
|
6.11
|
47,900
|
|
|
1/5/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.71
|
6.18
|
14,900
|
|
|
1/4/2011
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.58
|
6.18
|
22,200
|
|
|
12/31/2010
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.38
|
6.26
|
48,100
|
|
|
12/30/2010
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.48
|
6.22
|
33,800
|
|
|
12/29/2010
|
-0.30 / -1.75%
|
17.50
|
17.60
|
16.70
|
16.80
|
17.12
|
6.33
|
45,700
|
|
|
12/28/2010
|
+0.40 / +2.40%
|
17.00
|
17.60
|
16.00
|
17.10
|
17.12
|
6.45
|
84,500
|
|
|
12/27/2010
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.10
|
16.70
|
16.55
|
6.30
|
31,400
|
|
|
12/24/2010
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.30
|
16.80
|
16.82
|
6.33
|
33,000
|
|
|
12/23/2010
|
-1.30 / -7.10%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.85
|
6.41
|
83,100
|
|
|
12/22/2010
|
-0.10 / -0.54%
|
18.80
|
18.90
|
18.20
|
18.30
|
18.44
|
6.52
|
36,300
|
|
|
12/21/2010
|
-0.50 / -2.65%
|
18.90
|
19.40
|
18.30
|
18.40
|
18.68
|
6.56
|
64,700
|
|
|
12/20/2010
|
-0.30 / -1.56%
|
19.30
|
20.00
|
18.70
|
18.90
|
19.30
|
6.74
|
96,800
|
|
|
12/17/2010
|
+1.10 / +6.08%
|
18.90
|
19.20
|
18.00
|
19.20
|
18.84
|
6.84
|
140,300
|
|
|
12/16/2010
|
-0.90 / -4.74%
|
18.20
|
18.90
|
17.80
|
18.10
|
18.01
|
6.45
|
152,000
|
|
|
12/15/2010
|
0.00 / 0.00%
|
19.00
|
19.90
|
18.60
|
19.00
|
19.06
|
6.77
|
127,400
|
|
|
12/14/2010
|
-0.70 / -3.55%
|
21.00
|
21.00
|
18.60
|
19.00
|
19.74
|
6.77
|
198,400
|
|
|
12/13/2010
|
+0.80 / +4.23%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.02
|
17,300
|
|
|
12/10/2010
|
+0.40 / +2.16%
|
18.90
|
18.90
|
17.70
|
18.90
|
18.48
|
6.74
|
263,400
|
|
|
12/9/2010
|
+1.00 / +5.71%
|
18.10
|
18.50
|
16.70
|
18.50
|
17.67
|
6.60
|
47,100
|
|
|