|
Closing price on 12/4/2014
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
47,400 |
| Split-adjusted Price |
3.86 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2014
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.14
|
3.91
|
42,820
|
|
|
11/17/2014
|
+0.50 / +7.35%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.19
|
3.96
|
46,210
|
|
|
11/14/2014
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.66
|
3.69
|
138,070
|
|
|
11/13/2014
|
+0.40 / +6.45%
|
6.10
|
6.70
|
6.10
|
6.60
|
6.51
|
3.58
|
62,300
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
3.37
|
24,100
|
|
|
11/11/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.37
|
2,636
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.14
|
3.37
|
2,400
|
|
|
11/7/2014
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.02
|
3.37
|
21,400
|
|
|
11/6/2014
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
3.20
|
15,800
|
|
|
11/5/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
3.15
|
30,200
|
|
|
11/4/2014
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.76
|
3.15
|
80,400
|
|
|
11/3/2014
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
3.20
|
57,910
|
|
|
10/31/2014
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.76
|
3.15
|
38,300
|
|
|
10/30/2014
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.81
|
3.20
|
11,536
|
|
|
10/29/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.15
|
2,000
|
|
|
10/28/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.77
|
3.15
|
97,300
|
|
|
10/27/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.80
|
5.73
|
3.15
|
21,200
|
|
|
10/24/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.15
|
100
|
|
|