|
Closing price on 12/4/2013
|
|
| Open |
4.10 |
| High |
4.50 |
| Low |
4.10 |
| Volume |
7,700 |
| Split-adjusted Price |
2.44 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+0.10 / +2.27%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.36
|
2.44
|
7,700
|
|
|
12/3/2013
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.28
|
2.39
|
14,013
|
|
|
12/2/2013
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.44
|
2.44
|
3,500
|
|
|
11/29/2013
|
-0.20 / -4.35%
|
4.70
|
4.80
|
4.20
|
4.40
|
4.48
|
2.39
|
27,700
|
|
|
11/28/2013
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.44
|
2.50
|
53,400
|
|
|
11/27/2013
|
+0.10 / +2.44%
|
4.10
|
4.50
|
3.80
|
4.20
|
4.18
|
2.28
|
44,083
|
|
|
11/26/2013
|
+0.10 / +2.50%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.82
|
2.23
|
37,700
|
|
|
11/25/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
2.17
|
4,130
|
|
|
11/22/2013
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.92
|
2.12
|
28,746
|
|
|
11/21/2013
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.63
|
2.01
|
85,700
|
|
|
11/20/2013
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.48
|
1.85
|
16,000
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
500
|
|
|
11/18/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
1.79
|
10,500
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.79
|
4,992
|
|
|
11/14/2013
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
186
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.26
|
1.90
|
7,300
|
|
|
11/12/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.47
|
1.90
|
1,400
|
|
|
11/11/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.44
|
1.90
|
22,422
|
|
|
11/8/2013
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
1.85
|
12,600
|
|
|
11/7/2013
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.34
|
1.74
|
800
|
|
|
11/6/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
1.90
|
2,800
|
|
|
11/5/2013
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.31
|
1.85
|
20,800
|
|
|
11/4/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
1.74
|
900
|
|
|
11/1/2013
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.02
|
1.68
|
1,400
|
|
|
10/31/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
60
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
500
|
|
|
10/29/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
0
|
|
|
10/28/2013
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.68
|
6,200
|
|
|
10/25/2013
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.18
|
1.74
|
1,200
|
|
|
10/24/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.74
|
300
|
|
|