|
Closing price on 11/20/2015
|
|
| Open |
11.50 |
| High |
12.20 |
| Low |
11.40 |
| Volume |
19,400 |
| Split-adjusted Price |
7.43 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+0.10 / +0.87%
|
11.50
|
12.20
|
11.40
|
11.60
|
11.45
|
7.43
|
19,400
|
|
|
11/19/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.62
|
7.36
|
16,100
|
|
|
11/18/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
7.36
|
54,248
|
|
|
11/17/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.36
|
7.36
|
105,400
|
|
|
11/16/2015
|
+0.10 / +0.88%
|
11.30
|
12.50
|
11.30
|
11.50
|
11.76
|
7.36
|
82,000
|
|
|
11/13/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.27
|
7.30
|
7,100
|
|
|
11/12/2015
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.15
|
7.30
|
13,200
|
|
|
11/11/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.21
|
7.23
|
7,505
|
|
|
11/10/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.13
|
7.23
|
16,190
|
|
|
11/9/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.12
|
7.23
|
12,100
|
|
|
11/6/2015
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.11
|
7.23
|
7,700
|
|
|
11/5/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.13
|
7.17
|
4,840
|
|
|
11/4/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.17
|
7.23
|
6,200
|
|
|
11/3/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.24
|
7.23
|
9,600
|
|
|
11/2/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.26
|
7.23
|
6,000
|
|
|
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
|
|
|