|
Closing price on 10/18/2016
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
2,500 |
| Split-adjusted Price |
8.45 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
8.45
|
2,500
|
|
|
10/17/2016
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.45
|
3,000
|
|
|
10/14/2016
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.22
|
8.51
|
1,854
|
|
|
10/13/2016
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.99
|
8.32
|
15,100
|
|
|
10/12/2016
|
-0.30 / -2.26%
|
12.70
|
13.30
|
12.70
|
13.00
|
12.86
|
8.32
|
5,100
|
|
|
10/11/2016
|
-0.70 / -5.00%
|
12.80
|
13.30
|
12.60
|
13.30
|
12.74
|
8.51
|
2,200
|
|
|
10/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.96
|
20,800
|
|
|
10/7/2016
|
+1.00 / +7.69%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.50
|
8.96
|
210
|
|
|
10/6/2016
|
-0.30 / -2.26%
|
13.10
|
13.10
|
12.10
|
13.00
|
12.61
|
8.32
|
2,300
|
|
|
10/5/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.51
|
20,000
|
|
|
10/4/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.51
|
0
|
|
|
10/3/2016
|
-0.20 / -1.48%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.47
|
8.51
|
644
|
|
|
9/30/2016
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.11
|
8.64
|
5,150
|
|
|
9/29/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.58
|
0
|
|
|
9/28/2016
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.21
|
8.58
|
1,600
|
|
|
9/27/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.71
|
0
|
|
|
9/26/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.71
|
0
|
|
|
9/23/2016
|
+1.20 / +9.68%
|
12.00
|
13.60
|
12.00
|
13.60
|
12.40
|
8.71
|
1,000
|
|
|
9/22/2016
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.20
|
7.94
|
300
|
|
|
9/21/2016
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.10
|
8.00
|
610
|
|
|
9/20/2016
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.20
|
12.44
|
7.81
|
5,800
|
|
|
9/19/2016
|
-0.20 / -1.61%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.00
|
7.81
|
3,539
|
|
|
9/16/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.94
|
0
|
|
|
9/15/2016
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.15
|
7.94
|
600
|
|
|
9/14/2016
|
0.00 / 0.00%
|
11.30
|
12.10
|
11.20
|
12.10
|
11.44
|
7.75
|
2,360
|
|
|
9/13/2016
|
+0.20 / +1.68%
|
11.10
|
12.10
|
11.10
|
12.10
|
11.49
|
7.75
|
2,000
|
|
|
9/12/2016
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.62
|
2,690
|
|
|
9/9/2016
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.01
|
7.49
|
10,948
|
|
|
9/8/2016
|
-0.90 / -7.56%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.89
|
7.04
|
2,312
|
|
|
9/7/2016
|
-0.10 / -0.83%
|
11.00
|
11.90
|
10.90
|
11.90
|
11.43
|
7.62
|
900
|
|
|