|
Closing price on 10/19/2015
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
3,900 |
| Split-adjusted Price |
6.72 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
+0.20 / +1.94%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.49
|
6.72
|
3,900
|
|
|
10/16/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
6.59
|
17,750
|
|
|
10/15/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
6.53
|
13,148
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.90
|
6.53
|
8,500
|
|
|
10/13/2015
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.90
|
6.53
|
9,360
|
|
|
10/12/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
2,100
|
|
|
10/9/2015
|
-0.10 / -1.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.04
|
6.34
|
2,100
|
|
|
10/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.40
|
1,200
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.40
|
22
|
|
|
10/6/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.40
|
0
|
|
|
10/5/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.40
|
500
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
650
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
500
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
9/22/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
0
|
|
|
9/18/2015
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.34
|
100
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.83
|
6.21
|
2,400
|
|
|
9/16/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.21
|
0
|
|
|
9/15/2015
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.21
|
300
|
|
|
9/14/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.08
|
0
|
|
|
9/11/2015
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.08
|
1,100
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.76
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.55
|
5.76
|
2,300
|
|
|
9/8/2015
|
-0.70 / -7.22%
|
9.00
|
9.40
|
8.80
|
9.00
|
8.98
|
5.76
|
4,900
|
|
|