|
Closing price on 10/5/2016
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
20,000 |
| Split-adjusted Price |
8.51 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2016
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.10
|
12.00
|
11.79
|
7.68
|
4,000
|
|
|
9/5/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.68
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.80
|
12.00
|
11.14
|
7.68
|
8,200
|
|
|
8/31/2016
|
-0.40 / -3.23%
|
11.70
|
12.00
|
11.20
|
12.00
|
11.59
|
7.68
|
2,400
|
|
|
8/30/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.94
|
0
|
|
|
8/29/2016
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.94
|
600
|
|
|
8/26/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
53
|
|
|
8/25/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
10
|
|
|