|
Closing price on 12/16/2015
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
15,100 |
| Split-adjusted Price |
7.62 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
-0.50 / -4.03%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.97
|
7.62
|
15,100
|
|
|
12/15/2015
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.10
|
7.94
|
59,100
|
|
|
12/14/2015
|
+0.10 / +0.81%
|
11.90
|
12.40
|
11.90
|
12.40
|
11.92
|
7.94
|
2,100
|
|
|
12/11/2015
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.96
|
7.87
|
57,900
|
|
|
12/10/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.69
|
7.55
|
32,000
|
|
|
12/9/2015
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
7.55
|
4,400
|
|
|
12/8/2015
|
+0.30 / +2.56%
|
12.50
|
12.50
|
11.70
|
12.00
|
11.71
|
7.68
|
60,222
|
|
|
12/7/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.49
|
4,026
|
|
|
12/4/2015
|
+0.10 / +0.85%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.01
|
7.55
|
4,100
|
|
|
12/3/2015
|
-0.10 / -0.85%
|
12.50
|
12.50
|
11.60
|
11.70
|
11.68
|
7.49
|
26,800
|
|
|
12/2/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
11.80
|
11.84
|
7.55
|
6,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.71
|
7.55
|
3,300
|
|
|
11/30/2015
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.75
|
7.55
|
7,957
|
|
|
11/27/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.80
|
7.62
|
4,400
|
|
|
11/26/2015
|
-0.70 / -5.60%
|
12.20
|
12.20
|
11.70
|
11.80
|
12.01
|
7.55
|
13,790
|
|
|
11/25/2015
|
+0.80 / +6.84%
|
11.60
|
12.50
|
11.60
|
12.50
|
11.60
|
8.00
|
5,400
|
|
|
11/24/2015
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.49
|
4,000
|
|
|
11/23/2015
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.50
|
11.60
|
11.56
|
7.43
|
53,500
|
|
|
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
|
|
|