|
Closing price on 12/30/2014
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.10 |
| Volume |
53,200 |
| Split-adjusted Price |
6.76 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2014
|
-0.20 / -1.63%
|
12.10
|
12.30
|
11.10
|
12.10
|
11.76
|
6.76
|
53,200
|
|
|
12/29/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.08
|
6.88
|
30,100
|
|
|
12/26/2014
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.60
|
12.30
|
11.99
|
6.88
|
172,750
|
|
|
12/25/2014
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.51
|
6.60
|
81,230
|
|
|
12/24/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.17
|
6.43
|
66,739
|
|
|
12/23/2014
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.20
|
11.00
|
10.29
|
6.15
|
39,860
|
|
|
12/22/2014
|
-1.10 / -9.57%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.91
|
5.81
|
106,222
|
|
|
12/19/2014
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.26
|
6.43
|
126,599
|
|
|
12/18/2014
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.48
|
5.87
|
224,708
|
|
|
12/17/2014
|
+0.40 / +4.35%
|
9.10
|
9.80
|
9.00
|
9.60
|
9.34
|
5.37
|
78,200
|
|
|
12/16/2014
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.42
|
5.14
|
143,500
|
|
|
12/15/2014
|
+0.20 / +2.13%
|
10.30
|
10.30
|
9.40
|
9.60
|
9.57
|
5.37
|
107,824
|
|
|
12/12/2014
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.39
|
5.26
|
214,550
|
|
|
12/11/2014
|
+0.70 / +8.86%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.59
|
4.81
|
138,500
|
|
|
12/10/2014
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.81
|
4.42
|
262,200
|
|
|
12/9/2014
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
6.99
|
4.03
|
57,600
|
|
|
12/8/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
3.91
|
15,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.86
|
44,452
|
|
|
12/4/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.86
|
47,400
|
|
|
12/3/2014
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.69
|
3.80
|
28,600
|
|
|
12/2/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.75
|
0
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.75
|
6,000
|
|
|
11/28/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.43
|
3.75
|
14,000
|
|
|
11/27/2014
|
-0.20 / -2.94%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
3.69
|
2,000
|
|
|
11/26/2014
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.65
|
3.80
|
4,100
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.83
|
3.86
|
17,400
|
|
|
11/24/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.85
|
3.86
|
27,900
|
|
|
11/21/2014
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
3.80
|
2,700
|
|
|
11/20/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
3.80
|
49,656
|
|
|
11/19/2014
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.97
|
3.75
|
29,092
|
|
|