|
Closing price on 11/29/2016
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
0 |
| Split-adjusted Price |
10.42 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.42
|
0
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.42
|
0
|
|
|
11/25/2016
|
-0.10 / -0.63%
|
14.30
|
15.70
|
14.30
|
15.70
|
14.45
|
10.42
|
1,900
|
|
|
11/24/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
14.40
|
15.80
|
14.58
|
10.49
|
3,930
|
|
|
11/23/2016
|
+1.40 / +9.66%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.26
|
10.55
|
700
|
|
|
11/22/2016
|
+0.10 / +0.69%
|
15.20
|
15.20
|
14.50
|
14.50
|
15.20
|
9.62
|
600
|
|
|
11/21/2016
|
-1.00 / -6.49%
|
15.40
|
15.40
|
14.40
|
14.40
|
15.21
|
9.56
|
2,600
|
|
|
11/18/2016
|
+0.30 / +1.99%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.38
|
10.22
|
1,000
|
|
|
11/17/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.02
|
1,701
|
|
|
11/16/2016
|
-0.20 / -1.30%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.02
|
10.09
|
2,135
|
|
|
11/15/2016
|
+0.30 / +1.99%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
10.22
|
1,500
|
|
|
11/14/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.02
|
1,001
|
|
|
11/11/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.09
|
68
|
|
|
11/10/2016
|
+0.30 / +2.01%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.09
|
500
|
|
|
11/9/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.89
|
2,060
|
|
|
11/8/2016
|
+0.50 / +3.45%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.91
|
9.96
|
2,300
|
|
|
11/7/2016
|
-0.40 / -2.68%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.35
|
9.62
|
2,900
|
|
|
11/4/2016
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.89
|
100
|
|
|
11/3/2016
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.93
|
9.62
|
1,000
|
|
|
11/2/2016
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.54
|
9.76
|
4,300
|
|
|
11/1/2016
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
9.62
|
900
|
|
|
10/31/2016
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.33
|
9.56
|
2,500
|
|
|
10/28/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.31
|
9.56
|
86,700
|
|
|
10/27/2016
|
+0.20 / +1.41%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.28
|
9.56
|
8,140
|
|
|
10/26/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.20
|
14.05
|
9.43
|
1,700
|
|
|
10/25/2016
|
+0.40 / +2.90%
|
14.20
|
14.80
|
14.00
|
14.20
|
14.12
|
9.43
|
2,100
|
|
|
10/24/2016
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.00
|
13.80
|
13.44
|
9.16
|
4,500
|
|
|
10/21/2016
|
-0.40 / -2.76%
|
13.40
|
14.10
|
13.40
|
14.10
|
13.95
|
9.03
|
5,200
|
|
|
10/20/2016
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.28
|
200
|
|
|
10/19/2016
|
+0.60 / +4.55%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.15
|
8.84
|
14,400
|
|
|