|
Closing price on 11/12/2013
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
1,400 |
| Split-adjusted Price |
1.90 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.47
|
1.90
|
1,400
|
|
|
11/11/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.44
|
1.90
|
22,422
|
|
|
11/8/2013
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
1.85
|
12,600
|
|
|
11/7/2013
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.34
|
1.74
|
800
|
|
|
11/6/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
1.90
|
2,800
|
|
|
11/5/2013
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.31
|
1.85
|
20,800
|
|
|
11/4/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
1.74
|
900
|
|
|
11/1/2013
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.02
|
1.68
|
1,400
|
|
|
10/31/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
60
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
500
|
|
|
10/29/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
0
|
|
|
10/28/2013
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.68
|
6,200
|
|
|
10/25/2013
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.18
|
1.74
|
1,200
|
|
|
10/24/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.74
|
300
|
|
|
10/23/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
1.74
|
5,900
|
|
|
10/22/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
1,400
|
|
|
10/21/2013
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.57
|
100
|
|
|
10/18/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.68
|
3,120
|
|
|
10/17/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
2,900
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.63
|
3,200
|
|
|
10/15/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
0
|
|
|
10/14/2013
|
+0.10 / +3.45%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
1.63
|
600
|
|
|
10/11/2013
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.57
|
236
|
|
|
10/10/2013
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.74
|
200
|
|
|
10/9/2013
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
100
|
|
|
10/8/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.07
|
1.74
|
700
|
|
|
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
|
|
|