|
Closing price on 1/25/2010
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
22.80 |
| Volume |
2,800 |
| Split-adjusted Price |
6.00 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
-0.80 / -3.28%
|
25.00
|
25.00
|
22.80
|
23.60
|
23.61
|
6.00
|
2,800
|
|
|
1/22/2010
|
+0.20 / +0.83%
|
23.50
|
25.00
|
23.00
|
24.40
|
24.11
|
6.20
|
40,500
|
|
|
1/21/2010
|
-1.70 / -6.56%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.35
|
6.15
|
56,200
|
|
|
1/20/2010
|
-0.10 / -0.38%
|
26.40
|
26.90
|
25.30
|
25.90
|
26.03
|
6.58
|
23,800
|
|
|
1/19/2010
|
+1.10 / +4.42%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.28
|
6.61
|
29,500
|
|
|
1/18/2010
|
-1.40 / -5.32%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.07
|
6.33
|
40,800
|
|
|
1/15/2010
|
-1.20 / -4.36%
|
27.80
|
27.80
|
26.10
|
26.30
|
26.72
|
6.69
|
48,000
|
|
|
1/14/2010
|
-0.50 / -1.79%
|
28.70
|
28.70
|
27.00
|
27.50
|
27.46
|
6.99
|
76,400
|
|
|
1/13/2010
|
+0.20 / +0.72%
|
27.20
|
28.50
|
26.60
|
28.00
|
26.99
|
7.12
|
194,200
|
|
|
1/12/2010
|
-2.00 / -6.71%
|
29.60
|
29.60
|
27.80
|
27.80
|
28.56
|
7.07
|
106,600
|
|
|
1/11/2010
|
-0.20 / -0.67%
|
30.40
|
30.50
|
29.00
|
29.80
|
29.60
|
7.58
|
79,700
|
|
|
1/8/2010
|
+1.00 / +3.45%
|
29.50
|
30.60
|
29.00
|
30.00
|
30.38
|
7.63
|
346,800
|
|
|
1/7/2010
|
+1.60 / +5.84%
|
28.00
|
29.50
|
26.00
|
29.00
|
28.62
|
7.37
|
259,000
|
|
|
1/6/2010
|
-0.70 / -2.49%
|
27.60
|
28.50
|
27.40
|
27.40
|
27.59
|
6.97
|
137,300
|
|
|
1/5/2010
|
-0.80 / -2.77%
|
30.00
|
30.50
|
28.10
|
28.10
|
29.39
|
7.14
|
102,900
|
|
|
1/4/2010
|
+2.40 / +9.06%
|
28.00
|
28.90
|
27.00
|
28.90
|
28.63
|
7.35
|
152,800
|
|
|
12/31/2009
|
+0.90 / +3.52%
|
27.30
|
27.30
|
26.50
|
26.50
|
27.13
|
6.74
|
253,900
|
|
|
12/30/2009
|
+1.60 / +6.67%
|
25.60
|
25.60
|
25.00
|
25.60
|
25.57
|
6.51
|
140,600
|
|
|
12/29/2009
|
+1.40 / +6.19%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
6.10
|
81,500
|
|
|
12/28/2009
|
+0.70 / +3.20%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.47
|
5.75
|
171,500
|
|
|
12/25/2009
|
+1.10 / +5.29%
|
22.00
|
22.10
|
20.50
|
21.90
|
21.23
|
5.57
|
190,500
|
|
|
12/24/2009
|
+0.60 / +2.97%
|
20.00
|
20.90
|
19.50
|
20.80
|
20.67
|
5.29
|
58,300
|
|
|
12/23/2009
|
+1.00 / +5.21%
|
19.50
|
20.20
|
19.00
|
20.20
|
19.56
|
5.13
|
45,700
|
|
|
12/22/2009
|
-1.30 / -6.34%
|
21.90
|
21.90
|
19.20
|
19.20
|
20.22
|
4.88
|
109,100
|
|
|
12/21/2009
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.21
|
265,800
|
|
|
12/18/2009
|
+1.20 / +6.67%
|
18.90
|
19.20
|
18.50
|
19.20
|
19.15
|
4.88
|
27,200
|
|
|
12/17/2009
|
-1.30 / -6.74%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
4.58
|
64,000
|
|
|
12/16/2009
|
-1.40 / -6.76%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.34
|
4.91
|
58,900
|
|
|
12/15/2009
|
-1.50 / -6.76%
|
23.00
|
23.00
|
20.70
|
20.70
|
20.72
|
5.26
|
27,900
|
|
|
12/14/2009
|
-1.60 / -6.72%
|
22.20
|
23.20
|
22.20
|
22.20
|
22.21
|
5.64
|
66,300
|
|
|