|
Closing price on 10/18/2011
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.40 |
| Volume |
100 |
| Split-adjusted Price |
3.08 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2011
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.08
|
100
|
|
|
10/17/2011
|
+0.40 / +5.41%
|
7.70
|
7.80
|
7.00
|
7.80
|
7.40
|
3.24
|
4,100
|
|
|
10/14/2011
|
-0.50 / -6.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.30
|
3.08
|
16,300
|
|
|
10/13/2011
|
+0.20 / +2.60%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.70
|
3.29
|
2,000
|
|
|
10/12/2011
|
-0.70 / -8.33%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
3.20
|
6,200
|
|
|
10/11/2011
|
+0.30 / +3.70%
|
8.40
|
8.40
|
7.80
|
8.40
|
8.16
|
3.49
|
500
|
|
|
10/10/2011
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.37
|
100
|
|
|
10/7/2011
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.81
|
3.24
|
3,400
|
|
|
10/6/2011
|
-0.20 / -2.38%
|
8.20
|
8.20
|
7.80
|
8.20
|
7.84
|
3.41
|
10,100
|
|
|
10/5/2011
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.15
|
3.49
|
200
|
|
|
10/4/2011
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.89
|
3.24
|
17,200
|
|
|
10/3/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.33
|
3.37
|
1,100
|
|
|
9/30/2011
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.37
|
400
|
|
|
9/29/2011
|
-0.40 / -4.76%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.05
|
3.33
|
12,900
|
|
|
9/28/2011
|
+0.10 / +1.20%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.26
|
3.49
|
6,900
|
|
|
9/27/2011
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.25
|
3.45
|
1,200
|
|
|
9/26/2011
|
-0.30 / -3.53%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
3.41
|
7,100
|
|
|
9/23/2011
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
3.54
|
2,800
|
|
|
9/22/2011
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
3.70
|
800
|
|
|
9/21/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
3.58
|
2,500
|
|
|
9/20/2011
|
-0.50 / -5.49%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.67
|
3.58
|
5,000
|
|
|
9/19/2011
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.89
|
3.79
|
10,900
|
|
|
9/16/2011
|
-0.60 / -6.19%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
3.79
|
8,400
|
|
|
9/15/2011
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.03
|
0
|
|
|
9/14/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.73
|
3.99
|
10,000
|
|
|
9/13/2011
|
+0.50 / +5.26%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
4.16
|
30,400
|
|
|
9/12/2011
|
+0.70 / +7.95%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.41
|
3.95
|
54,500
|
|
|
9/9/2011
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
3.66
|
2,700
|
|
|
9/8/2011
|
-0.10 / -1.10%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.18
|
3.74
|
6,400
|
|
|
9/7/2011
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.01
|
3.79
|
5,200
|
|
|