|
Closing price on 12/18/2009
|
|
| Open |
18.90 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
27,200 |
| Split-adjusted Price |
4.88 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+1.20 / +6.67%
|
18.90
|
19.20
|
18.50
|
19.20
|
19.15
|
4.88
|
27,200
|
|
|
12/17/2009
|
-1.30 / -6.74%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
4.58
|
64,000
|
|
|
12/16/2009
|
-1.40 / -6.76%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.34
|
4.91
|
58,900
|
|
|
12/15/2009
|
-1.50 / -6.76%
|
23.00
|
23.00
|
20.70
|
20.70
|
20.72
|
5.26
|
27,900
|
|
|
12/14/2009
|
-1.60 / -6.72%
|
22.20
|
23.20
|
22.20
|
22.20
|
22.21
|
5.64
|
66,300
|
|
|
12/11/2009
|
-1.30 / -5.18%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
6.05
|
1,800
|
|
|
12/10/2009
|
-1.80 / -6.69%
|
27.90
|
27.90
|
25.10
|
25.10
|
25.45
|
6.38
|
4,800
|
|
|
12/9/2009
|
-1.60 / -5.61%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.91
|
6.84
|
1,900
|
|
|
12/8/2009
|
-1.20 / -4.04%
|
28.50
|
29.60
|
28.20
|
28.50
|
28.89
|
7.24
|
113,600
|
|
|
12/7/2009
|
-0.30 / -1.00%
|
27.90
|
29.70
|
27.90
|
29.70
|
28.17
|
7.55
|
135,400
|
|
|
12/4/2009
|
-2.20 / -6.83%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.63
|
20,000
|
|
|
12/3/2009
|
-2.40 / -6.94%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
8.19
|
23,900
|
|
|
12/2/2009
|
+1.00 / +2.98%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
8.80
|
7,900
|
|
|
12/1/2009
|
+33.60 / +0.00%
|
42.20
|
42.20
|
33.60
|
33.60
|
37.13
|
8.54
|
58,800
|
|
|