|
Closing price on 10/7/2013
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
1,400 |
| Split-adjusted Price |
1.74 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
1.74
|
1,400
|
|
|
10/4/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
1.68
|
200
|
|
|
10/3/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
1.68
|
1,700
|
|
|
10/2/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
200
|
|
|
10/1/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
2,300
|
|
|
9/30/2013
|
-0.30 / -9.09%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.02
|
1.63
|
1,100
|
|
|
9/27/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.14
|
1.79
|
500
|
|
|
9/26/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.10
|
3.21
|
1.68
|
5,500
|
|
|
9/25/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
100
|
|
|
9/24/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.94
|
1.57
|
15,200
|
|
|
9/23/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.57
|
4,000
|
|
|
9/20/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
100
|
|
|
9/19/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.57
|
3,000
|
|
|
9/18/2013
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
6,800
|
|
|
9/17/2013
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
500
|
|
|
9/16/2013
|
+0.20 / +5.88%
|
3.10
|
3.60
|
3.10
|
3.60
|
3.24
|
1.96
|
700
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.30
|
1.85
|
300
|
|
|
9/12/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.85
|
200
|
|
|
9/11/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
300
|
|
|
9/10/2013
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
13,000
|
|
|
9/9/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
1.85
|
15,200
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.12
|
1.85
|
7,006
|
|
|
9/5/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.12
|
1.85
|
5,300
|
|
|
9/4/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.12
|
1.85
|
6,400
|
|
|
9/3/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.85
|
100
|
|
|
8/30/2013
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
100
|
|
|
8/29/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.85
|
0
|
|
|
8/28/2013
|
-0.10 / -2.86%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.21
|
1.85
|
6,200
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.35
|
1.90
|
6,200
|
|
|
8/26/2013
|
+0.20 / +6.06%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.19
|
1.90
|
9,500
|
|
|