|
Closing price on 12/7/2011
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.40 |
| Volume |
1,600 |
| Split-adjusted Price |
2.29 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.43
|
2.29
|
1,600
|
|
|
12/6/2011
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.49
|
2.25
|
5,700
|
|
|
12/5/2011
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.37
|
2.25
|
23,400
|
|
|
12/2/2011
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.06
|
2.12
|
5,300
|
|
|
12/1/2011
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.81
|
1.96
|
8,800
|
|
|
11/30/2011
|
-0.30 / -5.77%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.00
|
2.04
|
20,900
|
|
|
11/29/2011
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.12
|
2.16
|
3,800
|
|
|
11/28/2011
|
-0.30 / -5.45%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.27
|
2.16
|
5,900
|
|
|
11/25/2011
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.53
|
2.29
|
5,300
|
|
|
11/24/2011
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.93
|
2.37
|
9,900
|
|
|
11/23/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
2.50
|
4,000
|
|
|
11/22/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
2.50
|
2,700
|
|
|
11/21/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.23
|
2.54
|
6,000
|
|
|
11/18/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
2.54
|
4,000
|
|
|
11/17/2011
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.44
|
2.62
|
27,700
|
|
|
11/16/2011
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
2.70
|
1,400
|
|
|
11/15/2011
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.58
|
2.75
|
18,500
|
|
|
11/14/2011
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.79
|
100
|
|
|
11/11/2011
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
2.66
|
19,600
|
|
|
11/10/2011
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.58
|
2.75
|
28,200
|
|
|
11/9/2011
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.79
|
17,500
|
|
|
11/8/2011
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.75
|
100
|
|
|
11/7/2011
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.32
|
2.66
|
6,300
|
|
|
11/4/2011
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.34
|
2.62
|
1,100
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
2.70
|
16,100
|
|
|
11/2/2011
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.70
|
6,000
|
|
|
11/1/2011
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.94
|
2.79
|
2,600
|
|
|
10/31/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.15
|
2.95
|
200
|
|
|
10/28/2011
|
+0.30 / +4.35%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.92
|
3.00
|
600
|
|
|
10/27/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.87
|
0
|
|
|