|
Closing price on 11/22/2011
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
2,700 |
| Split-adjusted Price |
2.50 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
2.50
|
2,700
|
|
|
11/21/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.23
|
2.54
|
6,000
|
|
|
11/18/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
2.54
|
4,000
|
|
|
11/17/2011
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.44
|
2.62
|
27,700
|
|
|
11/16/2011
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
2.70
|
1,400
|
|
|
11/15/2011
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.58
|
2.75
|
18,500
|
|
|
11/14/2011
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.79
|
100
|
|
|
11/11/2011
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
2.66
|
19,600
|
|
|
11/10/2011
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.58
|
2.75
|
28,200
|
|
|
11/9/2011
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.79
|
17,500
|
|
|
11/8/2011
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.75
|
100
|
|
|
11/7/2011
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.32
|
2.66
|
6,300
|
|
|
11/4/2011
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.34
|
2.62
|
1,100
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
2.70
|
16,100
|
|
|
11/2/2011
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.70
|
6,000
|
|
|
11/1/2011
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.94
|
2.79
|
2,600
|
|
|
10/31/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.15
|
2.95
|
200
|
|
|
10/28/2011
|
+0.30 / +4.35%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.92
|
3.00
|
600
|
|
|
10/27/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.87
|
0
|
|
|
10/26/2011
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.87
|
100
|
|
|
10/25/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.79
|
2,000
|
|
|
10/24/2011
|
-0.40 / -5.63%
|
7.40
|
7.40
|
6.60
|
6.70
|
6.69
|
2.79
|
11,500
|
|
|
10/21/2011
|
-0.20 / -2.74%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.04
|
2.95
|
12,700
|
|
|
10/20/2011
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.14
|
3.04
|
11,400
|
|
|
10/19/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.08
|
0
|
|
|
10/18/2011
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.08
|
100
|
|
|
10/17/2011
|
+0.40 / +5.41%
|
7.70
|
7.80
|
7.00
|
7.80
|
7.40
|
3.24
|
4,100
|
|
|
10/14/2011
|
-0.50 / -6.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.30
|
3.08
|
16,300
|
|
|
10/13/2011
|
+0.20 / +2.60%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.70
|
3.29
|
2,000
|
|
|
10/12/2011
|
-0.70 / -8.33%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
3.20
|
6,200
|
|
|