|
Closing price on 11/8/2016
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
2,300 |
| Split-adjusted Price |
9.96 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
8.45
|
2,500
|
|
|
10/17/2016
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.45
|
3,000
|
|
|
10/14/2016
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.22
|
8.51
|
1,854
|
|
|
10/13/2016
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.99
|
8.32
|
15,100
|
|
|
10/12/2016
|
-0.30 / -2.26%
|
12.70
|
13.30
|
12.70
|
13.00
|
12.86
|
8.32
|
5,100
|
|
|
10/11/2016
|
-0.70 / -5.00%
|
12.80
|
13.30
|
12.60
|
13.30
|
12.74
|
8.51
|
2,200
|
|
|
10/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.96
|
20,800
|
|
|
10/7/2016
|
+1.00 / +7.69%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.50
|
8.96
|
210
|
|
|
10/6/2016
|
-0.30 / -2.26%
|
13.10
|
13.10
|
12.10
|
13.00
|
12.61
|
8.32
|
2,300
|
|
|
10/5/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.51
|
20,000
|
|
|
10/4/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.51
|
0
|
|
|
10/3/2016
|
-0.20 / -1.48%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.47
|
8.51
|
644
|
|
|
9/30/2016
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.11
|
8.64
|
5,150
|
|
|
9/29/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.58
|
0
|
|
|
9/28/2016
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.21
|
8.58
|
1,600
|
|
|