|
Closing price on 12/6/2010
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
18.30 |
| Volume |
157,400 |
| Split-adjusted Price |
6.77 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2010
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.19
|
5.42
|
61,600
|
|
|
11/11/2010
|
-1.50 / -8.57%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.15
|
5.70
|
23,500
|
|
|
11/10/2010
|
+0.60 / +3.55%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.08
|
6.24
|
14,300
|
|
|
11/9/2010
|
-0.80 / -4.52%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.99
|
6.02
|
36,300
|
|
|
11/8/2010
|
-0.80 / -4.32%
|
19.00
|
19.00
|
17.60
|
17.70
|
18.00
|
6.31
|
2,400
|
|
|
11/5/2010
|
+1.00 / +5.71%
|
18.70
|
18.70
|
17.60
|
18.50
|
18.35
|
6.60
|
25,900
|
|
|
11/4/2010
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.52
|
6.24
|
10,900
|
|
|
11/3/2010
|
-0.40 / -2.21%
|
17.70
|
17.70
|
17.30
|
17.70
|
17.50
|
6.31
|
19,900
|
|
|
11/2/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.54
|
6.45
|
7,600
|
|
|
11/1/2010
|
-0.90 / -4.74%
|
18.00
|
18.50
|
18.00
|
18.10
|
18.15
|
6.45
|
7,300
|
|
|
10/29/2010
|
+0.50 / +2.70%
|
18.70
|
19.00
|
18.50
|
19.00
|
18.60
|
6.77
|
11,500
|
|
|
10/28/2010
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.51
|
6.60
|
15,200
|
|
|
10/27/2010
|
-0.60 / -3.06%
|
19.70
|
19.70
|
18.50
|
19.00
|
19.04
|
6.77
|
21,000
|
|
|
10/26/2010
|
+1.00 / +5.38%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.57
|
6.99
|
18,100
|
|
|