|
Closing price on 12/24/2010
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.30 |
| Volume |
33,000 |
| Split-adjusted Price |
6.33 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.30
|
16.80
|
16.82
|
6.33
|
33,000
|
|
|
12/23/2010
|
-1.30 / -7.10%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.85
|
6.41
|
83,100
|
|
|
12/22/2010
|
-0.10 / -0.54%
|
18.80
|
18.90
|
18.20
|
18.30
|
18.44
|
6.52
|
36,300
|
|
|
12/21/2010
|
-0.50 / -2.65%
|
18.90
|
19.40
|
18.30
|
18.40
|
18.68
|
6.56
|
64,700
|
|
|
12/20/2010
|
-0.30 / -1.56%
|
19.30
|
20.00
|
18.70
|
18.90
|
19.30
|
6.74
|
96,800
|
|
|
12/17/2010
|
+1.10 / +6.08%
|
18.90
|
19.20
|
18.00
|
19.20
|
18.84
|
6.84
|
140,300
|
|
|
12/16/2010
|
-0.90 / -4.74%
|
18.20
|
18.90
|
17.80
|
18.10
|
18.01
|
6.45
|
152,000
|
|
|
12/15/2010
|
0.00 / 0.00%
|
19.00
|
19.90
|
18.60
|
19.00
|
19.06
|
6.77
|
127,400
|
|
|
12/14/2010
|
-0.70 / -3.55%
|
21.00
|
21.00
|
18.60
|
19.00
|
19.74
|
6.77
|
198,400
|
|
|
12/13/2010
|
+0.80 / +4.23%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.02
|
17,300
|
|
|
12/10/2010
|
+0.40 / +2.16%
|
18.90
|
18.90
|
17.70
|
18.90
|
18.48
|
6.74
|
263,400
|
|
|
12/9/2010
|
+1.00 / +5.71%
|
18.10
|
18.50
|
16.70
|
18.50
|
17.67
|
6.60
|
47,100
|
|
|
12/8/2010
|
-0.70 / -3.85%
|
18.60
|
18.80
|
17.50
|
17.50
|
17.82
|
6.24
|
47,900
|
|
|
12/7/2010
|
-0.80 / -4.21%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.83
|
6.49
|
49,900
|
|
|
12/6/2010
|
+0.30 / +1.60%
|
19.90
|
20.00
|
18.30
|
19.00
|
19.54
|
6.77
|
157,400
|
|
|
12/3/2010
|
+1.00 / +5.65%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.67
|
6.67
|
29,100
|
|
|
12/2/2010
|
+0.90 / +5.36%
|
17.50
|
18.30
|
16.50
|
17.70
|
17.52
|
6.31
|
107,300
|
|
|
12/1/2010
|
-1.10 / -6.15%
|
17.80
|
18.50
|
16.70
|
16.80
|
17.54
|
5.99
|
46,800
|
|
|
11/30/2010
|
+0.60 / +3.47%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.88
|
6.38
|
72,500
|
|
|
11/29/2010
|
+1.00 / +6.13%
|
16.40
|
17.30
|
15.60
|
17.30
|
16.79
|
6.17
|
56,800
|
|
|
11/26/2010
|
+0.70 / +4.49%
|
16.20
|
16.40
|
15.70
|
16.30
|
16.21
|
5.81
|
72,300
|
|
|
11/25/2010
|
+0.80 / +5.41%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.44
|
5.56
|
62,100
|
|
|
11/24/2010
|
+0.20 / +1.37%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.60
|
5.28
|
28,100
|
|
|
11/23/2010
|
+0.50 / +3.55%
|
14.10
|
14.90
|
14.10
|
14.60
|
14.63
|
5.20
|
13,200
|
|
|
11/22/2010
|
-0.50 / -3.42%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.13
|
5.03
|
32,800
|
|
|
11/19/2010
|
-0.50 / -3.31%
|
15.10
|
15.50
|
14.60
|
14.60
|
15.05
|
5.20
|
25,600
|
|
|
11/18/2010
|
+0.50 / +3.42%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.07
|
5.38
|
31,500
|
|
|
11/17/2010
|
+0.70 / +5.04%
|
14.80
|
14.80
|
14.00
|
14.60
|
14.21
|
5.20
|
19,600
|
|
|
11/16/2010
|
-0.50 / -3.47%
|
14.00
|
15.20
|
13.70
|
13.90
|
14.07
|
4.96
|
17,700
|
|
|
11/15/2010
|
-0.80 / -5.26%
|
14.50
|
16.00
|
14.20
|
14.40
|
14.48
|
5.13
|
47,900
|
|
|