|
Closing price on 10/30/2015
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
7,550 |
| Split-adjusted Price |
7.23 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.55
|
7.23
|
7,550
|
|
|
10/29/2015
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.22
|
7.23
|
18,290
|
|
|
10/28/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.22
|
7.17
|
6,640
|
|
|
10/27/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.03
|
7.17
|
3,800
|
|
|
10/26/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.08
|
7.04
|
6,000
|
|
|
10/23/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
7.04
|
13,500
|
|
|
10/22/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
6.98
|
600
|
|
|
10/21/2015
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.70
|
10.90
|
11.07
|
6.98
|
5,900
|
|
|
10/20/2015
|
+0.30 / +2.86%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.51
|
6.91
|
4,500
|
|
|
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
|
|
|