|
Closing price on 2/24/2010
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
30,600 |
| Split-adjusted Price |
6.36 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2010
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.20
|
25.00
|
24.72
|
6.36
|
30,600
|
|
|
2/23/2010
|
-0.10 / -0.40%
|
24.20
|
24.60
|
23.80
|
24.60
|
24.10
|
6.25
|
10,300
|
|
|
2/22/2010
|
-0.10 / -0.40%
|
24.50
|
25.50
|
24.50
|
24.70
|
25.15
|
6.28
|
17,600
|
|
|
2/12/2010
|
+1.60 / +6.90%
|
23.90
|
24.80
|
23.90
|
24.80
|
24.11
|
6.30
|
134,500
|
|
|
2/11/2010
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.90
|
2,000
|
|
|
2/10/2010
|
+0.30 / +1.30%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.36
|
5.92
|
9,000
|
|
|
2/9/2010
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.16
|
5.85
|
36,000
|
|
|
2/8/2010
|
+0.10 / +0.42%
|
24.50
|
24.80
|
23.80
|
24.00
|
24.00
|
6.10
|
20,200
|
|
|
2/5/2010
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.90
|
23.90
|
24.21
|
6.08
|
700
|
|
|
2/4/2010
|
-0.10 / -0.41%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.30
|
6.10
|
21,700
|
|
|
2/3/2010
|
+0.10 / +0.42%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.18
|
6.13
|
28,300
|
|
|
2/2/2010
|
-0.90 / -3.61%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.20
|
6.10
|
25,400
|
|
|
2/1/2010
|
+0.40 / +1.63%
|
25.80
|
25.80
|
24.20
|
24.90
|
24.41
|
6.33
|
8,400
|
|
|
1/29/2010
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.59
|
6.23
|
16,900
|
|
|
1/28/2010
|
+0.60 / +2.52%
|
24.00
|
24.50
|
23.20
|
24.40
|
24.16
|
6.20
|
26,300
|
|
|
1/27/2010
|
-1.40 / -5.56%
|
26.40
|
26.40
|
23.80
|
23.80
|
24.62
|
6.05
|
40,500
|
|
|
1/26/2010
|
+1.60 / +6.78%
|
25.00
|
25.20
|
24.50
|
25.20
|
25.15
|
6.41
|
47,500
|
|
|
1/25/2010
|
-0.80 / -3.28%
|
25.00
|
25.00
|
22.80
|
23.60
|
23.61
|
6.00
|
2,800
|
|
|
1/22/2010
|
+0.20 / +0.83%
|
23.50
|
25.00
|
23.00
|
24.40
|
24.11
|
6.20
|
40,500
|
|
|
1/21/2010
|
-1.70 / -6.56%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.35
|
6.15
|
56,200
|
|
|
1/20/2010
|
-0.10 / -0.38%
|
26.40
|
26.90
|
25.30
|
25.90
|
26.03
|
6.58
|
23,800
|
|
|
1/19/2010
|
+1.10 / +4.42%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.28
|
6.61
|
29,500
|
|
|
1/18/2010
|
-1.40 / -5.32%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.07
|
6.33
|
40,800
|
|
|
1/15/2010
|
-1.20 / -4.36%
|
27.80
|
27.80
|
26.10
|
26.30
|
26.72
|
6.69
|
48,000
|
|
|
1/14/2010
|
-0.50 / -1.79%
|
28.70
|
28.70
|
27.00
|
27.50
|
27.46
|
6.99
|
76,400
|
|
|
1/13/2010
|
+0.20 / +0.72%
|
27.20
|
28.50
|
26.60
|
28.00
|
26.99
|
7.12
|
194,200
|
|
|
1/12/2010
|
-2.00 / -6.71%
|
29.60
|
29.60
|
27.80
|
27.80
|
28.56
|
7.07
|
106,600
|
|
|
1/11/2010
|
-0.20 / -0.67%
|
30.40
|
30.50
|
29.00
|
29.80
|
29.60
|
7.58
|
79,700
|
|
|
1/8/2010
|
+1.00 / +3.45%
|
29.50
|
30.60
|
29.00
|
30.00
|
30.38
|
7.63
|
346,800
|
|
|
1/7/2010
|
+1.60 / +5.84%
|
28.00
|
29.50
|
26.00
|
29.00
|
28.62
|
7.37
|
259,000
|
|
|