|
Closing price on 1/23/2015
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
41,872 |
| Split-adjusted Price |
6.15 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2015
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.20
|
6.15
|
41,872
|
|
|
1/22/2015
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.25
|
5.87
|
29,900
|
|
|
1/21/2015
|
-1.10 / -9.73%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.22
|
5.70
|
89,600
|
|
|
1/20/2015
|
-0.20 / -1.74%
|
11.00
|
11.30
|
10.90
|
11.30
|
10.97
|
6.32
|
16,002
|
|
|
1/19/2015
|
-0.20 / -1.71%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.05
|
6.43
|
20,600
|
|
|
1/16/2015
|
-0.10 / -0.85%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.07
|
6.54
|
17,100
|
|
|
1/15/2015
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.66
|
6.60
|
8,600
|
|
|
1/14/2015
|
+0.80 / +7.55%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.18
|
6.37
|
12,100
|
|
|
1/13/2015
|
-0.90 / -7.83%
|
11.00
|
11.50
|
10.50
|
10.60
|
10.66
|
5.93
|
66,950
|
|
|
1/12/2015
|
-1.20 / -9.45%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.60
|
6.43
|
93,800
|
|
|
1/9/2015
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.57
|
7.10
|
54,490
|
|
|
1/8/2015
|
+0.40 / +3.25%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.28
|
7.10
|
81,900
|
|
|
1/7/2015
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.70
|
12.30
|
11.90
|
6.88
|
34,900
|
|
|
1/6/2015
|
+0.30 / +2.48%
|
12.00
|
12.40
|
11.50
|
12.40
|
12.08
|
6.93
|
74,000
|
|
|
1/5/2015
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.60
|
12.10
|
12.06
|
6.76
|
29,122
|
|
|
12/31/2014
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.40
|
12.00
|
11.97
|
6.71
|
96,200
|
|
|
12/30/2014
|
-0.20 / -1.63%
|
12.10
|
12.30
|
11.10
|
12.10
|
11.76
|
6.76
|
53,200
|
|
|
12/29/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.08
|
6.88
|
30,100
|
|
|
12/26/2014
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.60
|
12.30
|
11.99
|
6.88
|
172,750
|
|
|
12/25/2014
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.51
|
6.60
|
81,230
|
|
|
12/24/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.17
|
6.43
|
66,739
|
|
|
12/23/2014
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.20
|
11.00
|
10.29
|
6.15
|
39,860
|
|
|
12/22/2014
|
-1.10 / -9.57%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.91
|
5.81
|
106,222
|
|
|
12/19/2014
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.26
|
6.43
|
126,599
|
|
|
12/18/2014
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.48
|
5.87
|
224,708
|
|
|
12/17/2014
|
+0.40 / +4.35%
|
9.10
|
9.80
|
9.00
|
9.60
|
9.34
|
5.37
|
78,200
|
|
|
12/16/2014
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.42
|
5.14
|
143,500
|
|
|
12/15/2014
|
+0.20 / +2.13%
|
10.30
|
10.30
|
9.40
|
9.60
|
9.57
|
5.37
|
107,824
|
|
|
12/12/2014
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.39
|
5.26
|
214,550
|
|
|
12/11/2014
|
+0.70 / +8.86%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.59
|
4.81
|
138,500
|
|
|