|
Closing price on 10/13/2010
|
|
| Open |
21.30 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
40,300 |
| Split-adjusted Price |
7.84 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2010
|
+0.70 / +3.29%
|
21.30
|
22.00
|
21.00
|
22.00
|
21.21
|
7.84
|
40,300
|
|
|
10/12/2010
|
-0.10 / -0.47%
|
22.50
|
23.00
|
21.10
|
21.30
|
21.40
|
7.59
|
38,200
|
|
|
10/11/2010
|
-0.10 / -0.47%
|
21.00
|
21.80
|
21.00
|
21.40
|
21.50
|
7.63
|
26,000
|
|
|
10/8/2010
|
-0.30 / -1.38%
|
22.00
|
22.10
|
21.00
|
21.50
|
21.28
|
7.66
|
30,600
|
|
|
10/7/2010
|
-0.80 / -3.54%
|
22.80
|
22.90
|
21.70
|
21.80
|
21.84
|
7.77
|
18,700
|
|
|
10/6/2010
|
+0.50 / +2.26%
|
22.20
|
22.60
|
21.60
|
22.60
|
22.28
|
8.06
|
64,700
|
|
|
10/5/2010
|
+1.10 / +5.24%
|
21.40
|
22.30
|
20.10
|
22.10
|
21.16
|
7.88
|
30,500
|
|
|
10/4/2010
|
-1.10 / -4.98%
|
21.00
|
21.30
|
20.80
|
21.00
|
20.99
|
7.49
|
128,000
|
|
|
10/1/2010
|
-0.60 / -2.64%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.30
|
7.88
|
78,100
|
|
|
9/30/2010
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.50
|
22.70
|
22.78
|
8.09
|
56,500
|
|
|
9/29/2010
|
-1.00 / -4.18%
|
23.80
|
23.80
|
22.70
|
22.90
|
23.11
|
8.16
|
101,400
|
|
|
9/28/2010
|
-0.10 / -0.42%
|
24.50
|
24.70
|
23.80
|
23.90
|
24.19
|
8.52
|
87,600
|
|
|
9/27/2010
|
+0.30 / +1.27%
|
24.90
|
24.90
|
23.60
|
24.00
|
23.92
|
8.56
|
36,700
|
|
|
9/24/2010
|
-0.40 / -1.66%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.87
|
8.45
|
49,100
|
|
|
9/23/2010
|
-0.20 / -0.82%
|
24.00
|
24.10
|
23.20
|
24.10
|
23.73
|
8.59
|
116,600
|
|
|
9/22/2010
|
+0.10 / +0.41%
|
23.50
|
24.50
|
23.50
|
24.30
|
24.09
|
8.66
|
62,100
|
|
|
9/21/2010
|
-0.80 / -3.20%
|
25.00
|
25.40
|
24.20
|
24.20
|
24.76
|
8.63
|
68,700
|
|
|
9/20/2010
|
+0.20 / +0.81%
|
26.40
|
26.40
|
24.70
|
25.00
|
25.80
|
8.91
|
276,500
|
|
|
9/17/2010
|
+1.50 / +6.44%
|
24.40
|
24.80
|
24.20
|
24.80
|
24.67
|
8.84
|
234,700
|
|
|
9/16/2010
|
-0.30 / -1.27%
|
23.00
|
23.70
|
22.20
|
23.30
|
23.15
|
8.31
|
94,700
|
|
|
9/15/2010
|
-0.90 / -3.67%
|
22.80
|
25.40
|
22.80
|
23.60
|
23.25
|
8.41
|
62,100
|
|
|
9/14/2010
|
+1.10 / +4.70%
|
24.40
|
24.70
|
24.00
|
24.50
|
24.30
|
8.73
|
54,100
|
|
|
9/13/2010
|
-1.60 / -6.40%
|
23.50
|
25.40
|
23.40
|
23.40
|
23.99
|
8.34
|
159,300
|
|
|
9/10/2010
|
+1.00 / +4.17%
|
25.50
|
25.50
|
23.10
|
25.00
|
25.10
|
8.91
|
343,200
|
|
|
9/9/2010
|
+1.40 / +6.19%
|
22.10
|
24.00
|
22.10
|
24.00
|
23.92
|
8.56
|
182,800
|
|
|
9/8/2010
|
-0.40 / -1.74%
|
22.50
|
23.40
|
22.10
|
22.60
|
22.48
|
8.06
|
139,500
|
|
|
9/7/2010
|
-0.70 / -2.95%
|
25.00
|
25.10
|
22.50
|
23.00
|
23.67
|
8.20
|
99,300
|
|
|
9/6/2010
|
+1.40 / +6.28%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.70
|
8.45
|
207,500
|
|
|
9/1/2010
|
+1.40 / +6.70%
|
22.10
|
22.30
|
20.90
|
22.30
|
22.18
|
7.95
|
138,700
|
|
|
8/31/2010
|
+1.30 / +6.63%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.85
|
7.45
|
52,900
|
|
|