|
Closing price on 1/28/2016
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.70 |
| Volume |
200 |
| Split-adjusted Price |
8.13 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
200
|
|
|
1/27/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.00
|
59,000
|
|
|
1/26/2016
|
-0.20 / -1.57%
|
12.60
|
12.90
|
11.80
|
12.50
|
11.96
|
8.00
|
4,000
|
|
|
1/25/2016
|
+0.20 / +1.60%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.44
|
8.13
|
1,300
|
|
|
1/22/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
8.00
|
6,800
|
|
|
1/21/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.00
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
12.50
|
13.50
|
11.90
|
12.50
|
12.50
|
8.00
|
10,421
|
|
|
1/19/2016
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.01
|
8.00
|
54,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.12
|
8.00
|
3,200
|
|
|
1/15/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.05
|
8.00
|
16,500
|
|
|
1/14/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.00
|
2,200
|
|
|
1/13/2016
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.04
|
7.94
|
2,200
|
|
|
1/12/2016
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.05
|
8.00
|
20,700
|
|
|
1/11/2016
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.06
|
8.00
|
4,500
|
|
|
1/8/2016
|
-0.30 / -2.40%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.50
|
7.81
|
39,700
|
|
|
1/7/2016
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.06
|
8.00
|
8,200
|
|
|
1/6/2016
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.97
|
7.68
|
5,510
|
|
|
1/5/2016
|
-1.00 / -7.94%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.73
|
7.43
|
10,094
|
|
|
1/4/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.07
|
6
|
|
|
12/31/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.06
|
8.07
|
11,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
30,000
|
|
|
12/29/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
0
|
|
|
12/28/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
0
|
|
|
12/25/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
0
|
|
|
12/24/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
0
|
|
|
12/23/2015
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
22,000
|
|
|
12/22/2015
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.01
|
7.68
|
7,800
|
|
|
12/21/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.62
|
0
|
|
|
12/18/2015
|
-0.40 / -3.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.62
|
31,300
|
|
|
12/17/2015
|
+0.40 / +3.36%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.07
|
7.87
|
12,300
|
|
|